[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNK":3,"homepage-market-summary":26,"stock-options-SNK":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SNK","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"GraniteShares 2x Short SpaceX Daily ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},11.32,11.25,11.56,10.85,10.79,0.53,4.91,3081334.246235,40.62,9.94,3673330.2346883123,4.5,80,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":194,"updated_at":692,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.2,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},14,31672,2.5,[181,182,186,190],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",44,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",72,"261218",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-03-19",163,"270319",[195,217,237,259,281,305,326,349,371,392,412,432,450,465,482,501,514,531,547,561,574,584,595,606,617,626,633,641,648,656,664,671,677,685],{"strike":196,"call":197,"put":208,"callItm":11,"putItm":35,"isAtm":35},7,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":203,"gamma":204,"theta":205,"vega":206,"rho":207,"in_the_money":11},"SNK   261016C00007000",4,4.7,0,0.9705,0.999285,0.001463,-0.000237,0.000043,0.001692,{"contract_symbol":209,"symbol":209,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":35},"SNK   261016P00007000",0.25,1.4919,-0.016138,0.015511,-0.005929,0.000703,-0.000048,{"strike":218,"call":219,"put":228,"callItm":11,"putItm":35,"isAtm":35},8,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":11},"SNK   261016C00008000",2.95,3.7,0.989388,0.016599,-0.002685,0.000489,0.001906,{"contract_symbol":229,"symbol":229,"bid":201,"ask":230,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":231,"implied_volatility":231,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":35},"SNK   261016P00008000",0.3,1.492,-0.058714,0.04505,-0.017221,0.002041,-0.000177,{"strike":173,"call":238,"put":248,"callItm":11,"putItm":35,"isAtm":11},{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":242,"implied_volatility":242,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":11},"SNK   261016C00009000",2,2.7,0.9116,0.946607,0.068405,-0.009763,0.001893,0.002025,{"contract_symbol":249,"symbol":249,"bid":201,"ask":250,"last":251,"change":201,"changePercent":9,"volume":201,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":35},"SNK   261016P00009000",0.35,0.17,1,1.1742,-0.098795,0.085018,-0.020129,0.003031,-0.000293,{"strike":260,"call":261,"put":271,"callItm":11,"putItm":35,"isAtm":11},10,{"contract_symbol":262,"symbol":262,"bid":175,"ask":263,"last":252,"change":201,"changePercent":9,"volume":201,"openInterest":264,"open_interest":264,"iv":265,"implied_volatility":265,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":11},"SNK   261016C00010000",1.75,5,0.9112,0.807925,0.172048,-0.024532,0.00476,0.001856,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":274,"change":201,"changePercent":9,"volume":201,"openInterest":196,"open_interest":196,"iv":275,"implied_volatility":275,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":35},"SNK   261016P00010000",0.05,0.4,1.0571,-0.220257,0.160857,-0.030867,0.005163,-0.000658,{"strike":282,"call":283,"put":295,"callItm":11,"putItm":35,"isAtm":11},11,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":250,"changePercent":9,"volume":252,"openInterest":288,"open_interest":288,"iv":289,"implied_volatility":289,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":11},"SNK   261016C00011000",0.5,0.95,0.85,19,0.8157,0.581386,0.27483,-0.031399,0.006806,0.001415,{"contract_symbol":296,"symbol":296,"bid":250,"ask":297,"last":274,"change":298,"changePercent":9,"volume":260,"openInterest":177,"open_interest":177,"iv":299,"implied_volatility":299,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":35},"SNK   261016P00011000",0.65,-0.75,0.9444,-0.422267,0.237802,-0.036425,0.006819,-0.001279,{"strike":306,"call":307,"put":317,"callItm":35,"putItm":11,"isAtm":11},12,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":210,"change":201,"changePercent":9,"volume":252,"openInterest":264,"open_interest":264,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":35},"SNK   261016C00012000",0.15,0.6,0.9288,0.34266,0.227077,-0.03364,0.006403,0.000846,{"contract_symbol":318,"symbol":318,"bid":319,"ask":175,"last":263,"change":201,"changePercent":9,"volume":201,"openInterest":306,"open_interest":306,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":11},"SNK   261016P00012000",0.9,0.906,-0.662402,0.231479,-0.032626,0.006367,-0.002069,{"strike":327,"call":328,"put":337,"callItm":35,"putItm":11,"isAtm":11},13,{"contract_symbol":329,"symbol":329,"bid":273,"ask":250,"last":309,"change":201,"changePercent":9,"volume":201,"openInterest":330,"open_interest":330,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":35},"SNK   261016C00013000",53,1.0441,0.201505,0.154576,-0.028937,0.0049,0.0005,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":201,"changePercent":9,"volume":201,"openInterest":342,"open_interest":342,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":11},"SNK   261016P00013000",1.5,2.15,1.98,3,0.9482,-0.825484,0.155737,-0.024047,0.004484,-0.002709,{"strike":177,"call":350,"put":360,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":351,"symbol":351,"bid":201,"ask":352,"last":68,"change":201,"changePercent":9,"volume":201,"openInterest":353,"open_interest":353,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":35},"SNK   261016C00014000",0.2,30203,1.2528,0.147454,0.105593,-0.028459,0.004017,0.000363,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":342,"change":201,"changePercent":9,"volume":201,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"SNK   261016P00014000",2.45,3.1,38,1.0355,-0.903979,0.094414,-0.017385,0.002968,-0.003147,{"strike":372,"call":373,"put":382,"callItm":35,"putItm":11,"isAtm":35},15,{"contract_symbol":374,"symbol":374,"bid":201,"ask":210,"last":273,"change":201,"changePercent":9,"volume":252,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":35},"SNK   261016C00015000",280,1.4641,0.121276,0.078998,-0.029081,0.003512,0.000295,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":222,"change":201,"changePercent":9,"volume":201,"openInterest":199,"open_interest":199,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"SNK   261016P00015000",3.4,4.1,1.0191,-0.96108,0.047461,-0.008464,0.001468,-0.003532,{"strike":393,"call":394,"put":403,"callItm":35,"putItm":11,"isAtm":35},16,{"contract_symbol":395,"symbol":395,"bid":201,"ask":210,"last":396,"change":273,"changePercent":9,"volume":252,"openInterest":397,"open_interest":397,"iv":376,"implied_volatility":376,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":35},"SNK   261016C00016000",0.1,32,0.073256,0.054498,-0.020061,0.002423,0.00018,{"contract_symbol":404,"symbol":404,"bid":405,"ask":264,"last":406,"change":201,"changePercent":9,"volume":201,"openInterest":282,"open_interest":282,"iv":386,"implied_volatility":386,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"SNK   261016P00016000",4.3,2.61,-0.985013,0.021312,-0.0038,0.000659,-0.003834,{"strike":413,"call":414,"put":422,"callItm":35,"putItm":11,"isAtm":35},17,{"contract_symbol":415,"symbol":415,"bid":201,"ask":230,"last":210,"change":201,"changePercent":9,"volume":201,"openInterest":416,"open_interest":416,"iv":376,"implied_volatility":376,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":35},"SNK   261016C00017000",943,0.042888,0.035741,-0.013156,0.001589,0.000106,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":201,"changePercent":9,"volume":201,"openInterest":252,"open_interest":252,"iv":386,"implied_volatility":386,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":11},"SNK   261016P00017000",5.4,6,3.35,-0.994657,0.008638,-0.00154,0.000267,-0.004101,{"strike":433,"call":434,"put":441,"callItm":35,"putItm":11,"isAtm":35},18,{"contract_symbol":435,"symbol":435,"bid":201,"ask":230,"last":274,"change":201,"changePercent":9,"volume":201,"openInterest":252,"open_interest":252,"iv":376,"implied_volatility":376,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":35},"SNK   261016C00018000",0.024474,0.022504,-0.008284,0.001,0.000061,{"contract_symbol":442,"symbol":442,"bid":443,"ask":196,"last":444,"change":201,"changePercent":9,"volume":201,"openInterest":199,"open_interest":199,"iv":386,"implied_volatility":386,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"SNK   261016P00018000",6.4,4.28,-0.998212,0.003225,-0.000575,0.0001,-0.004352,{"strike":288,"call":451,"put":458,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":452,"symbol":452,"bid":201,"ask":230,"last":230,"change":201,"changePercent":9,"volume":201,"openInterest":199,"open_interest":199,"iv":376,"implied_volatility":376,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":35},"SNK   261016C00019000",0.013677,0.01371,-0.005047,0.000609,0.000034,{"contract_symbol":459,"symbol":459,"bid":460,"ask":218,"last":461,"change":201,"changePercent":9,"volume":201,"openInterest":342,"open_interest":342,"iv":462,"implied_volatility":462,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":464,"in_the_money":11},"SNK   261016P00019000",7.3,5.05,0.5919,-1,-0.004599,{"strike":466,"call":467,"put":474,"callItm":35,"putItm":11,"isAtm":35},20,{"contract_symbol":468,"symbol":468,"bid":201,"ask":230,"last":352,"change":201,"changePercent":9,"volume":201,"openInterest":264,"open_interest":264,"iv":376,"implied_volatility":376,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":35},"SNK   261016C00020000",0.007516,0.008133,-0.002994,0.000362,0.000019,{"contract_symbol":475,"symbol":475,"bid":476,"ask":173,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":386,"implied_volatility":386,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":11},"SNK   261016P00020000",8.4,-0.999827,0.000373,-0.000067,0.000012,-0.00484,{"strike":483,"call":484,"put":492,"callItm":35,"putItm":11,"isAtm":35},21,{"contract_symbol":485,"symbol":485,"bid":201,"ask":230,"last":486,"change":201,"changePercent":9,"volume":201,"openInterest":252,"open_interest":252,"iv":376,"implied_volatility":376,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":35},"SNK   261016C00021000",0.52,0.004075,0.004722,-0.001738,0.00021,0.00001,{"contract_symbol":493,"symbol":493,"bid":494,"ask":260,"last":495,"change":201,"changePercent":9,"volume":201,"openInterest":199,"open_interest":199,"iv":386,"implied_volatility":386,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":11},"SNK   261016P00021000",9.3,6.1,-0.999949,0.000118,-0.000021,0.000004,-0.005083,{"strike":502,"call":503,"put":510,"callItm":35,"putItm":11,"isAtm":35},22,{"contract_symbol":504,"symbol":504,"bid":201,"ask":230,"last":309,"change":201,"changePercent":9,"volume":201,"openInterest":342,"open_interest":342,"iv":376,"implied_volatility":376,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":35},"SNK   261016C00022000",0.002186,0.002694,-0.000992,0.00012,0.000006,{"contract_symbol":511,"symbol":511,"bid":512,"ask":282,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":462,"implied_volatility":462,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":513,"in_the_money":11},"SNK   261016P00022000",10.2,-0.005325,{"strike":515,"call":516,"put":523,"callItm":35,"putItm":11,"isAtm":35},23,{"contract_symbol":517,"symbol":517,"bid":201,"ask":230,"last":252,"change":201,"changePercent":9,"volume":201,"openInterest":252,"open_interest":252,"iv":376,"implied_volatility":376,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":35},"SNK   261016C00023000",0.001163,0.001515,-0.000558,0.000067,0.000003,{"contract_symbol":524,"symbol":524,"bid":525,"ask":306,"last":526,"change":201,"changePercent":9,"volume":201,"openInterest":260,"open_interest":260,"iv":386,"implied_volatility":386,"delta":527,"gamma":528,"theta":529,"vega":201,"rho":530,"in_the_money":11},"SNK   261016P00023000",11.3,9.1,-0.999996,0.000011,-0.000002,-0.005567,{"strike":532,"call":533,"put":540,"callItm":35,"putItm":11,"isAtm":35},24,{"contract_symbol":534,"symbol":534,"bid":201,"ask":230,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":376,"implied_volatility":376,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":35},"SNK   261016C00024000",0.000615,0.000843,-0.00031,0.000037,0.000002,{"contract_symbol":541,"symbol":541,"bid":542,"ask":327,"last":543,"change":201,"changePercent":9,"volume":201,"openInterest":252,"open_interest":252,"iv":386,"implied_volatility":386,"delta":544,"gamma":522,"theta":545,"vega":201,"rho":546,"in_the_money":11},"SNK   261016P00024000",12.2,10.1,-0.999999,-0.000001,-0.005809,{"strike":548,"call":549,"put":557,"callItm":35,"putItm":11,"isAtm":35},25,{"contract_symbol":550,"symbol":550,"bid":201,"ask":210,"last":551,"change":201,"changePercent":9,"volume":201,"openInterest":342,"open_interest":342,"iv":376,"implied_volatility":376,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":35},"SNK   261016C00025000",0.32,0.000323,0.000465,-0.000171,0.000021,0.000001,{"contract_symbol":558,"symbol":558,"bid":559,"ask":177,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":462,"implied_volatility":462,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":560,"in_the_money":11},"SNK   261016P00025000",13.2,-0.006051,{"strike":562,"call":563,"put":568,"callItm":35,"putItm":11,"isAtm":35},26,{"contract_symbol":564,"symbol":564,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":376,"implied_volatility":376,"delta":565,"gamma":566,"theta":567,"vega":528,"rho":201,"in_the_money":35},"SNK   261016C00026000",0.00017,0.000255,-0.000094,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":201,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":386,"implied_volatility":386,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":573,"in_the_money":11},"SNK   261016P00026000",14.2,15.1,10.3,-0.006293,{"strike":575,"call":576,"put":581,"callItm":35,"putItm":11,"isAtm":35},27,{"contract_symbol":577,"symbol":577,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":376,"implied_volatility":376,"delta":578,"gamma":579,"theta":580,"vega":509,"rho":201,"in_the_money":35},"SNK   261016C00027000",0.000089,0.000139,-0.000051,{"contract_symbol":582,"symbol":582,"bid":372,"ask":393,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":386,"implied_volatility":386,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":583,"in_the_money":11},"SNK   261016P00027000",-0.006535,{"strike":585,"call":586,"put":591,"callItm":35,"putItm":11,"isAtm":35},28,{"contract_symbol":587,"symbol":587,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":376,"implied_volatility":376,"delta":588,"gamma":589,"theta":590,"vega":522,"rho":201,"in_the_money":35},"SNK   261016C00028000",0.000046,0.000075,-0.000028,{"contract_symbol":592,"symbol":592,"bid":593,"ask":413,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":462,"implied_volatility":462,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":594,"in_the_money":11},"SNK   261016P00028000",16.2,-0.006777,{"strike":596,"call":597,"put":602,"callItm":35,"putItm":11,"isAtm":35},29,{"contract_symbol":598,"symbol":598,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":376,"implied_volatility":376,"delta":599,"gamma":600,"theta":601,"vega":539,"rho":201,"in_the_money":35},"SNK   261016C00029000",0.000024,0.000041,-0.000015,{"contract_symbol":603,"symbol":603,"bid":604,"ask":433,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":386,"implied_volatility":386,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":605,"in_the_money":11},"SNK   261016P00029000",17.2,-0.007019,{"strike":607,"call":608,"put":613,"callItm":35,"putItm":11,"isAtm":35},30,{"contract_symbol":609,"symbol":609,"bid":201,"ask":210,"last":396,"change":201,"changePercent":9,"volume":201,"openInterest":252,"open_interest":252,"iv":376,"implied_volatility":376,"delta":610,"gamma":611,"theta":612,"vega":556,"rho":201,"in_the_money":35},"SNK   261016C00030000",0.000013,0.000022,-0.000008,{"contract_symbol":614,"symbol":614,"bid":615,"ask":288,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":386,"implied_volatility":386,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":616,"in_the_money":11},"SNK   261016P00030000",18.2,-0.007261,{"strike":618,"call":619,"put":623,"callItm":35,"putItm":11,"isAtm":35},31,{"contract_symbol":620,"symbol":620,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":376,"implied_volatility":376,"delta":621,"gamma":480,"theta":622,"vega":556,"rho":201,"in_the_money":35},"SNK   261016C00031000",0.000007,-0.000004,{"contract_symbol":624,"symbol":624,"bid":288,"ask":466,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":462,"implied_volatility":462,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":625,"in_the_money":11},"SNK   261016P00031000",-0.007503,{"strike":397,"call":627,"put":629,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":628,"symbol":628,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":376,"implied_volatility":376,"delta":522,"gamma":509,"theta":529,"vega":201,"rho":201,"in_the_money":35},"SNK   261016C00032000",{"contract_symbol":630,"symbol":630,"bid":631,"ask":483,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":386,"implied_volatility":386,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":632,"in_the_money":11},"SNK   261016P00032000",19.9,-0.007745,{"strike":634,"call":635,"put":637,"callItm":35,"putItm":11,"isAtm":35},33,{"contract_symbol":636,"symbol":636,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":376,"implied_volatility":376,"delta":539,"gamma":522,"theta":545,"vega":201,"rho":201,"in_the_money":35},"SNK   261016C00033000",{"contract_symbol":638,"symbol":638,"bid":639,"ask":502,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":386,"implied_volatility":386,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":640,"in_the_money":11},"SNK   261016P00033000",21.1,-0.007988,{"strike":642,"call":643,"put":645,"callItm":35,"putItm":11,"isAtm":35},34,{"contract_symbol":644,"symbol":644,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":376,"implied_volatility":376,"delta":556,"gamma":539,"theta":545,"vega":201,"rho":201,"in_the_money":35},"SNK   261016C00034000",{"contract_symbol":646,"symbol":646,"bid":502,"ask":515,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":386,"implied_volatility":386,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":647,"in_the_money":11},"SNK   261016P00034000",-0.00823,{"strike":649,"call":650,"put":652,"callItm":35,"putItm":11,"isAtm":35},35,{"contract_symbol":651,"symbol":651,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":376,"implied_volatility":376,"delta":556,"gamma":556,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SNK   261016C00035000",{"contract_symbol":653,"symbol":653,"bid":654,"ask":532,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":386,"implied_volatility":386,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":655,"in_the_money":11},"SNK   261016P00035000",22.8,-0.008472,{"strike":657,"call":658,"put":660,"callItm":35,"putItm":11,"isAtm":35},36,{"contract_symbol":659,"symbol":659,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":376,"implied_volatility":376,"delta":201,"gamma":556,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SNK   261016C00036000",{"contract_symbol":661,"symbol":661,"bid":662,"ask":548,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":386,"implied_volatility":386,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":663,"in_the_money":11},"SNK   261016P00036000",24.1,-0.008714,{"strike":665,"call":666,"put":668,"callItm":35,"putItm":11,"isAtm":35},37,{"contract_symbol":667,"symbol":667,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":376,"implied_volatility":376,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SNK   261016C00037000",{"contract_symbol":669,"symbol":669,"bid":548,"ask":562,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":386,"implied_volatility":386,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":670,"in_the_money":11},"SNK   261016P00037000",-0.008956,{"strike":364,"call":672,"put":674,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":673,"symbol":673,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":376,"implied_volatility":376,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SNK   261016C00038000",{"contract_symbol":675,"symbol":675,"bid":562,"ask":575,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":462,"implied_volatility":462,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":676,"in_the_money":11},"SNK   261016P00038000",-0.009197,{"strike":678,"call":679,"put":681,"callItm":35,"putItm":11,"isAtm":35},39,{"contract_symbol":680,"symbol":680,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":376,"implied_volatility":376,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SNK   261016C00039000",{"contract_symbol":682,"symbol":682,"bid":683,"ask":585,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":386,"implied_volatility":386,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":684,"in_the_money":11},"SNK   261016P00039000",27.1,-0.00944,{"strike":686,"call":687,"put":689,"callItm":35,"putItm":11,"isAtm":35},40,{"contract_symbol":688,"symbol":688,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":376,"implied_volatility":376,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":35},"SNK   261016C00040000",{"contract_symbol":690,"symbol":690,"bid":585,"ask":596,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":386,"implied_volatility":386,"delta":463,"gamma":201,"theta":201,"vega":201,"rho":691,"in_the_money":11},"SNK   261016P00040000",-0.009682,"2026-10-08T01:45:26.361131+00:00"]