[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOLT":3,"homepage-market-summary":30,"stock-options-SOLT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOLT","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},"2x Solana ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.893,0.6432,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},72.03,72.39,73.74,71.45,78.44,-6.41,-8.17,445409.153881,545.20001,23.28,575093.1737896056,9.3,390,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":206,"updated_at":1329,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1.1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},94,1556,0.27,[185,186,190,194,198,202],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",100,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-02-19",135,"270219",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-05-21",226,"270521",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-01-21",471,"280121",[207,223,233,246,255,265,275,286,297,312,328,341,357,373,389,405,421,440,460,479,495,514,536,554,575,594,613,632,651,669,689,711,732,752,773,795,816,838,858,878,899,921,945,968,991,1014,1036,1057,1079,1102,1124,1145,1166,1188,1207,1229,1249,1270,1290,1310],{"strike":208,"call":209,"put":217,"callItm":11,"putItm":39,"isAtm":39},24,{"contract_symbol":210,"symbol":210,"bid":211,"ask":212,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":216,"in_the_money":11},"SOLT  261016C00024000",46.1,50,0,1.2253,1,0.005813,{"contract_symbol":218,"symbol":218,"bid":213,"ask":219,"last":220,"change":213,"changePercent":9,"volume":213,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"SOLT  261016P00024000",2.15,0.05,3,0.9664,{"strike":224,"call":225,"put":230,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":229,"in_the_money":11},"SOLT  261016C00025000",45.3,49,0.006055,{"contract_symbol":231,"symbol":231,"bid":213,"ask":219,"last":232,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":222,"implied_volatility":222,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"SOLT  261016P00025000",0.2,{"strike":234,"call":235,"put":241,"callItm":11,"putItm":39,"isAtm":39},26,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":239,"implied_volatility":239,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":240,"in_the_money":11},"SOLT  261016C00026000",44.1,48,1.2452,0.006298,{"contract_symbol":242,"symbol":242,"bid":213,"ask":243,"last":244,"change":213,"changePercent":9,"volume":213,"openInterest":245,"open_interest":245,"iv":222,"implied_volatility":222,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"SOLT  261016P00026000",1.15,1.08,2,{"strike":247,"call":248,"put":253,"callItm":11,"putItm":39,"isAtm":39},27,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":213,"vega":213,"rho":252,"in_the_money":11},"SOLT  261016C00027000",43.3,47.1,0.00654,{"contract_symbol":254,"symbol":254,"bid":213,"ask":219,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":222,"implied_volatility":222,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"SOLT  261016P00027000",{"strike":256,"call":257,"put":262,"callItm":11,"putItm":39,"isAtm":39},28,{"contract_symbol":258,"symbol":258,"bid":259,"ask":211,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":260,"vega":213,"rho":261,"in_the_money":11},"SOLT  261016C00028000",41.9,-0.000001,0.006782,{"contract_symbol":263,"symbol":263,"bid":213,"ask":219,"last":264,"change":213,"changePercent":9,"volume":213,"openInterest":245,"open_interest":245,"iv":222,"implied_volatility":222,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"SOLT  261016P00028000",1.13,{"strike":266,"call":267,"put":273,"callItm":11,"putItm":39,"isAtm":39},29,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":215,"gamma":213,"theta":271,"vega":213,"rho":272,"in_the_money":11},"SOLT  261016C00029000",40.9,45.1,-0.000002,0.007024,{"contract_symbol":274,"symbol":274,"bid":213,"ask":219,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":222,"implied_volatility":222,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"SOLT  261016P00029000",{"strike":276,"call":277,"put":284,"callItm":11,"putItm":39,"isAtm":39},30,{"contract_symbol":278,"symbol":278,"bid":279,"ask":237,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":280,"gamma":213,"theta":281,"vega":282,"rho":283,"in_the_money":11},"SOLT  261016C00030000",39.9,0.999999,-0.000005,0.000001,0.007267,{"contract_symbol":285,"symbol":285,"bid":213,"ask":219,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":222,"implied_volatility":222,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"SOLT  261016P00030000",{"strike":287,"call":288,"put":295,"callItm":11,"putItm":39,"isAtm":39},31,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":292,"gamma":282,"theta":293,"vega":282,"rho":294,"in_the_money":11},"SOLT  261016C00031000",38.9,43.1,0.999997,-0.00001,0.007509,{"contract_symbol":296,"symbol":296,"bid":213,"ask":219,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":222,"implied_volatility":222,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"SOLT  261016P00031000",{"strike":298,"call":299,"put":308,"callItm":11,"putItm":39,"isAtm":39},32,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":239,"implied_volatility":239,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":11},"SOLT  261016C00032000",37.9,42.1,0.999992,0.000003,-0.000029,0.000004,0.007751,{"contract_symbol":309,"symbol":309,"bid":213,"ask":219,"last":310,"change":213,"changePercent":9,"volume":213,"openInterest":311,"open_interest":311,"iv":222,"implied_volatility":222,"delta":213,"gamma":213,"theta":213,"vega":213,"rho":213,"in_the_money":39},"SOLT  261016P00032000",0.23,4,{"strike":313,"call":314,"put":322,"callItm":11,"putItm":39,"isAtm":39},33,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":318,"gamma":306,"theta":319,"vega":320,"rho":321,"in_the_money":11},"SOLT  261016C00033000",37.3,41.1,0.999987,-0.000043,0.000006,0.007993,{"contract_symbol":323,"symbol":323,"bid":213,"ask":219,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":326,"rho":213,"in_the_money":39},"SOLT  261016P00033000",1.157,-0.000004,0.000002,-0.000015,{"strike":329,"call":330,"put":339,"callItm":11,"putItm":39,"isAtm":39},34,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":11},"SOLT  261016C00034000",35.9,40.1,0.999975,0.000008,-0.000083,0.000012,0.008235,{"contract_symbol":340,"symbol":340,"bid":213,"ask":219,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":222,"implied_volatility":222,"delta":213,"gamma":213,"theta":260,"vega":213,"rho":213,"in_the_money":39},"SOLT  261016P00034000",{"strike":342,"call":343,"put":354,"callItm":11,"putItm":39,"isAtm":39},35,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":213,"changePercent":9,"volume":213,"openInterest":348,"open_interest":348,"iv":214,"implied_volatility":214,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":11},"SOLT  261016C00035000",35.3,39.3,21.54,10,0.999953,0.000014,-0.000151,0.000022,0.008477,{"contract_symbol":355,"symbol":355,"bid":213,"ask":219,"last":356,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":222,"implied_volatility":222,"delta":213,"gamma":213,"theta":260,"vega":213,"rho":213,"in_the_money":39},"SOLT  261016P00035000",0.34,{"strike":358,"call":359,"put":368,"callItm":11,"putItm":39,"isAtm":39},36,{"contract_symbol":360,"symbol":360,"bid":329,"ask":361,"last":362,"change":213,"changePercent":9,"volume":213,"openInterest":221,"open_interest":221,"iv":214,"implied_volatility":214,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":11},"SOLT  261016C00036000",38.2,28.05,0.999915,0.000025,-0.000266,0.000038,0.008718,{"contract_symbol":369,"symbol":369,"bid":213,"ask":219,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":324,"implied_volatility":324,"delta":370,"gamma":337,"theta":371,"vega":372,"rho":260,"in_the_money":39},"SOLT  261016P00036000",-0.000036,-0.000111,0.000017,{"strike":374,"call":375,"put":385,"callItm":11,"putItm":39,"isAtm":39},37,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"SOLT  261016C00037000",33.1,37.2,12.98,0.99985,0.000042,-0.000453,0.000065,0.008959,{"contract_symbol":386,"symbol":386,"bid":213,"ask":219,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":222,"implied_volatility":222,"delta":387,"gamma":282,"theta":388,"vega":326,"rho":213,"in_the_money":39},"SOLT  261016P00037000",-0.000003,-0.000008,{"strike":390,"call":391,"put":401,"callItm":11,"putItm":39,"isAtm":39},38,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":11},"SOLT  261016C00038000",32.1,36.1,16.08,0.999745,0.000069,-0.000743,0.000107,0.0092,{"contract_symbol":402,"symbol":402,"bid":213,"ask":219,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":222,"implied_volatility":222,"delta":403,"gamma":304,"theta":404,"vega":304,"rho":213,"in_the_money":39},"SOLT  261016P00038000",-0.000006,-0.000018,{"strike":406,"call":407,"put":415,"callItm":11,"putItm":39,"isAtm":39},39,{"contract_symbol":408,"symbol":408,"bid":287,"ask":409,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":239,"implied_volatility":239,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"SOLT  261016C00039000",35.1,0.999496,0.000128,-0.001418,0.000202,0.009437,{"contract_symbol":416,"symbol":416,"bid":213,"ask":219,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":324,"implied_volatility":324,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":325,"in_the_money":39},"SOLT  261016P00039000",-0.000212,0.000061,-0.000589,0.00009,{"strike":422,"call":423,"put":433,"callItm":11,"putItm":39,"isAtm":39},40,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":213,"changePercent":9,"volume":213,"openInterest":177,"open_interest":177,"iv":214,"implied_volatility":214,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":11},"SOLT  261016C00040000",30.3,34.1,16,0.999327,0.000169,-0.001825,0.000263,0.009676,{"contract_symbol":434,"symbol":434,"bid":213,"ask":435,"last":436,"change":213,"changePercent":9,"volume":213,"openInterest":437,"open_interest":437,"iv":222,"implied_volatility":222,"delta":305,"gamma":438,"theta":439,"vega":350,"rho":260,"in_the_money":39},"SOLT  261016P00040000",1.95,0.35,12,0.000011,-0.000076,{"strike":441,"call":442,"put":451,"callItm":11,"putItm":39,"isAtm":39},41,{"contract_symbol":443,"symbol":443,"bid":444,"ask":377,"last":445,"change":213,"changePercent":9,"volume":213,"openInterest":311,"open_interest":311,"iv":214,"implied_volatility":214,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":11},"SOLT  261016C00041000",29.4,27.99,0.998953,0.000254,-0.002741,0.000396,0.009912,{"contract_symbol":452,"symbol":452,"bid":213,"ask":453,"last":454,"change":455,"changePercent":9,"volume":215,"openInterest":456,"open_interest":456,"iv":222,"implied_volatility":222,"delta":457,"gamma":352,"theta":458,"vega":459,"rho":260,"in_the_money":39},"SOLT  261016P00041000",1.65,0.5,0.32,19,-0.000058,-0.000145,0.000027,{"strike":461,"call":462,"put":471,"callItm":11,"putItm":39,"isAtm":39},42,{"contract_symbol":463,"symbol":463,"bid":464,"ask":393,"last":465,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":239,"implied_volatility":239,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":11},"SOLT  261016C00042000",28.1,9.7,0.99817,0.000417,-0.004637,0.000659,0.010139,{"contract_symbol":472,"symbol":472,"bid":213,"ask":473,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":324,"implied_volatility":324,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":39},"SOLT  261016P00042000",1.45,-0.000925,0.000241,-0.00231,0.000353,-0.000017,{"strike":480,"call":481,"put":488,"callItm":11,"putItm":39,"isAtm":39},43,{"contract_symbol":482,"symbol":482,"bid":247,"ask":287,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":11},"SOLT  261016C00043000",0.997649,0.000532,-0.005728,0.000827,0.010372,{"contract_symbol":489,"symbol":489,"bid":213,"ask":219,"last":490,"change":213,"changePercent":9,"volume":213,"openInterest":245,"open_interest":245,"iv":222,"implied_volatility":222,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":325,"in_the_money":39},"SOLT  261016P00043000",0.81,-0.000201,0.00007,-0.000469,0.000086,{"strike":188,"call":496,"put":505,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":497,"symbol":497,"bid":498,"ask":276,"last":499,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":214,"implied_volatility":214,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":11},"SOLT  261016C00044000",26.5,32.2,0.996597,0.000742,-0.007995,0.001155,0.010594,{"contract_symbol":506,"symbol":506,"bid":213,"ask":507,"last":508,"change":213,"changePercent":9,"volume":213,"openInterest":509,"open_interest":509,"iv":222,"implied_volatility":222,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":403,"in_the_money":39},"SOLT  261016P00044000",0.75,1.34,18,-0.000355,0.000119,-0.000796,0.000146,{"strike":515,"call":516,"put":526,"callItm":11,"putItm":39,"isAtm":39},45,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":298,"change":213,"changePercent":9,"volume":213,"openInterest":520,"open_interest":520,"iv":239,"implied_volatility":239,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"SOLT  261016C00045000",25.4,29.1,13,0.994615,0.001101,-0.012246,0.00174,0.010799,{"contract_symbol":527,"symbol":527,"bid":213,"ask":528,"last":529,"change":530,"changePercent":9,"volume":215,"openInterest":342,"open_interest":342,"iv":222,"implied_volatility":222,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":39},"SOLT  261016P00045000",2.2,0.51,0.31,-0.000606,0.000195,-0.001306,0.000239,-0.000011,{"strike":537,"call":538,"put":547,"callItm":11,"putItm":39,"isAtm":39},46,{"contract_symbol":539,"symbol":539,"bid":540,"ask":256,"last":541,"change":213,"changePercent":9,"volume":213,"openInterest":245,"open_interest":245,"iv":214,"implied_volatility":214,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":11},"SOLT  261016C00046000",24.1,13.58,0.993302,0.001358,-0.014622,0.002111,0.011017,{"contract_symbol":548,"symbol":548,"bid":213,"ask":528,"last":549,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":222,"implied_volatility":222,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":404,"in_the_money":39},"SOLT  261016P00046000",4.2,-0.001001,0.000309,-0.002073,0.00038,{"strike":555,"call":556,"put":567,"callItm":11,"putItm":39,"isAtm":39},47,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":213,"changePercent":9,"volume":213,"openInterest":561,"open_interest":561,"iv":214,"implied_volatility":214,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":11},"SOLT  261016C00047000",23.2,27.1,10.8,5,0.99087,0.001783,-0.019203,0.002773,0.011213,{"contract_symbol":568,"symbol":568,"bid":213,"ask":569,"last":570,"change":213,"changePercent":9,"volume":213,"openInterest":311,"open_interest":311,"iv":222,"implied_volatility":222,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":305,"in_the_money":39},"SOLT  261016P00047000",2.25,1.06,-0.001604,0.000476,-0.003192,0.000584,{"strike":238,"call":576,"put":585,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":239,"implied_volatility":239,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":11},"SOLT  261016C00048000",22.2,26.1,0.98669,0.002435,-0.027086,0.003849,0.011376,{"contract_symbol":586,"symbol":586,"bid":213,"ask":569,"last":587,"change":213,"changePercent":9,"volume":213,"openInterest":588,"open_interest":588,"iv":222,"implied_volatility":222,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":39},"SOLT  261016P00048000",1.7,8,-0.0025,0.000713,-0.004775,0.000874,-0.000046,{"strike":228,"call":595,"put":604,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":11},"SOLT  261016C00049000",21,25.2,0.983894,0.002916,-0.031406,0.004535,0.011566,{"contract_symbol":605,"symbol":605,"bid":213,"ask":606,"last":607,"change":213,"changePercent":9,"volume":213,"openInterest":311,"open_interest":311,"iv":324,"implied_volatility":324,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":39},"SOLT  261016P00049000",2.3,2.05,-0.011998,0.002396,-0.023008,0.003519,-0.000224,{"strike":212,"call":614,"put":624,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":213,"changePercent":9,"volume":213,"openInterest":427,"open_interest":427,"iv":214,"implied_volatility":214,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":11},"SOLT  261016C00050000",20.2,24.2,31.3,0.979117,0.003638,-0.039185,0.005658,0.011717,{"contract_symbol":625,"symbol":625,"bid":213,"ask":606,"last":626,"change":213,"changePercent":9,"volume":213,"openInterest":588,"open_interest":588,"iv":222,"implied_volatility":222,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":39},"SOLT  261016P00050000",0.45,-0.005612,0.001472,-0.00986,0.001805,-0.000103,{"strike":633,"call":634,"put":643,"callItm":11,"putItm":39,"isAtm":39},51,{"contract_symbol":635,"symbol":635,"bid":636,"ask":558,"last":637,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":239,"implied_volatility":239,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":11},"SOLT  261016C00051000",19.6,5.75,0.971559,0.00464,-0.051608,0.007334,0.011815,{"contract_symbol":644,"symbol":644,"bid":213,"ask":645,"last":626,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":222,"implied_volatility":222,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":39},"SOLT  261016P00051000",2.35,-0.008109,0.002037,-0.013649,0.002499,-0.00015,{"strike":652,"call":653,"put":662,"callItm":11,"putItm":39,"isAtm":39},52,{"contract_symbol":654,"symbol":654,"bid":655,"ask":578,"last":656,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":11},"SOLT  261016C00052000",18.3,20.5,0.966388,0.005414,-0.058314,0.008421,0.011959,{"contract_symbol":663,"symbol":663,"bid":213,"ask":664,"last":626,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":222,"implied_volatility":222,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":417,"in_the_money":39},"SOLT  261016P00052000",0.85,-0.011457,0.002756,-0.018462,0.00338,{"strike":670,"call":671,"put":681,"callItm":11,"putItm":39,"isAtm":39},53,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":213,"changePercent":9,"volume":213,"openInterest":245,"open_interest":245,"iv":214,"implied_volatility":214,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":11},"SOLT  261016C00053000",17.5,21.4,23,0.95821,0.006468,-0.069663,0.01006,0.012044,{"contract_symbol":682,"symbol":682,"bid":213,"ask":683,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":222,"implied_volatility":222,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":39},"SOLT  261016P00053000",2.45,-0.015848,0.003647,-0.024429,0.004473,-0.000294,{"strike":690,"call":691,"put":702,"callItm":11,"putItm":39,"isAtm":39},54,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":695,"change":213,"changePercent":9,"volume":213,"openInterest":696,"open_interest":696,"iv":214,"implied_volatility":214,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":11},"SOLT  261016C00054000",16.5,20.3,9.1,6,0.948688,0.007627,-0.082143,0.011862,0.012103,{"contract_symbol":703,"symbol":703,"bid":213,"ask":704,"last":705,"change":213,"changePercent":9,"volume":213,"openInterest":374,"open_interest":374,"iv":222,"implied_volatility":222,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":39},"SOLT  261016P00054000",1.4,9.4,-0.021489,0.004726,-0.03166,0.005797,-0.000399,{"strike":712,"call":713,"put":723,"callItm":11,"putItm":39,"isAtm":39},55,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":717,"change":213,"changePercent":9,"volume":213,"openInterest":348,"open_interest":348,"iv":214,"implied_volatility":214,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":11},"SOLT  261016C00055000",15.6,19.4,22.1,0.937736,0.008883,-0.095669,0.013815,0.012133,{"contract_symbol":724,"symbol":724,"bid":213,"ask":219,"last":725,"change":726,"changePercent":9,"volume":245,"openInterest":456,"open_interest":456,"iv":324,"implied_volatility":324,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":39},"SOLT  261016P00055000",0.4,0.09,-0.053079,0.008297,-0.07968,0.012185,-0.001007,{"strike":733,"call":734,"put":743,"callItm":11,"putItm":39,"isAtm":39},56,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":738,"change":213,"changePercent":9,"volume":213,"openInterest":696,"open_interest":696,"iv":214,"implied_volatility":214,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":722,"in_the_money":11},"SOLT  261016C00056000",14.7,18.8,7.71,0.925285,0.010224,-0.11012,0.015902,{"contract_symbol":744,"symbol":744,"bid":213,"ask":745,"last":746,"change":213,"changePercent":9,"volume":213,"openInterest":437,"open_interest":437,"iv":222,"implied_volatility":222,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":39},"SOLT  261016P00056000",2.7,2.85,-0.037365,0.007488,-0.05016,0.009184,-0.000697,{"strike":753,"call":754,"put":763,"callItm":11,"putItm":39,"isAtm":39},57,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":11},"SOLT  261016C00057000",13.7,17.9,0.911289,0.011638,-0.125344,0.0181,0.012102,{"contract_symbol":764,"symbol":764,"bid":213,"ask":765,"last":766,"change":213,"changePercent":9,"volume":213,"openInterest":767,"open_interest":767,"iv":222,"implied_volatility":222,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":39},"SOLT  261016P00057000",1.9,0.61,210,-0.048013,0.009171,-0.061438,0.011249,-0.000898,{"strike":774,"call":775,"put":786,"callItm":11,"putItm":39,"isAtm":39},58,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":779,"change":213,"changePercent":9,"volume":213,"openInterest":780,"open_interest":780,"iv":239,"implied_volatility":239,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":11},"SOLT  261016C00058000",12.9,16.8,7.2,7,0.892609,0.013174,-0.146531,0.020822,0.011975,{"contract_symbol":787,"symbol":787,"bid":213,"ask":788,"last":789,"change":213,"changePercent":9,"volume":213,"openInterest":520,"open_interest":520,"iv":324,"implied_volatility":324,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":39},"SOLT  261016P00058000",1.85,3.23,-0.093288,0.012793,-0.122861,0.018789,-0.001784,{"strike":796,"call":797,"put":806,"callItm":11,"putItm":39,"isAtm":39},59,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":616,"change":213,"changePercent":9,"volume":213,"openInterest":480,"open_interest":480,"iv":214,"implied_volatility":214,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":11},"SOLT  261016C00059000",12.2,16.1,0.878575,0.014612,-0.157373,0.022725,0.011944,{"contract_symbol":807,"symbol":807,"bid":213,"ask":808,"last":809,"change":213,"changePercent":9,"volume":213,"openInterest":810,"open_interest":810,"iv":222,"implied_volatility":222,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":39},"SOLT  261016P00059000",2.5,0.9,15,-0.075624,0.013084,-0.087654,0.016049,-0.001421,{"strike":817,"call":818,"put":830,"callItm":11,"putItm":39,"isAtm":39},60,{"contract_symbol":819,"symbol":819,"bid":820,"ask":821,"last":822,"change":823,"changePercent":9,"volume":520,"openInterest":824,"open_interest":824,"iv":214,"implied_volatility":214,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":11},"SOLT  261016C00060000",11,15.3,14,-4.25,63,0.859875,0.016133,-0.173758,0.025091,0.011816,{"contract_symbol":831,"symbol":831,"bid":213,"ask":832,"last":215,"change":213,"changePercent":9,"volume":213,"openInterest":313,"open_interest":313,"iv":222,"implied_volatility":222,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":39},"SOLT  261016P00060000",3.2,-0.092854,0.015265,-0.102261,0.018724,-0.00175,{"strike":839,"call":840,"put":849,"callItm":11,"putItm":39,"isAtm":39},61,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":737,"change":213,"changePercent":9,"volume":213,"openInterest":774,"open_interest":774,"iv":239,"implied_volatility":239,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":11},"SOLT  261016C00061000",10.3,14.4,0.836529,0.017588,-0.195625,0.027799,0.011587,{"contract_symbol":850,"symbol":850,"bid":213,"ask":851,"last":852,"change":213,"changePercent":9,"volume":213,"openInterest":696,"open_interest":696,"iv":324,"implied_volatility":324,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":39},"SOLT  261016P00061000",2.55,4.18,-0.149002,0.017807,-0.171011,0.026152,-0.002877,{"strike":859,"call":860,"put":869,"callItm":11,"putItm":39,"isAtm":39},62,{"contract_symbol":861,"symbol":861,"bid":862,"ask":756,"last":863,"change":213,"changePercent":9,"volume":213,"openInterest":780,"open_interest":780,"iv":214,"implied_volatility":214,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":11},"SOLT  261016C00062000",9.5,12.75,0.818011,0.01914,-0.206137,0.029767,0.011464,{"contract_symbol":870,"symbol":870,"bid":213,"ask":871,"last":872,"change":213,"changePercent":9,"volume":213,"openInterest":520,"open_interest":520,"iv":222,"implied_volatility":222,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":39},"SOLT  261016P00062000",3.6,1.75,-0.134502,0.019892,-0.133258,0.024399,-0.00255,{"strike":824,"call":879,"put":888,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":880,"symbol":880,"bid":881,"ask":777,"last":843,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":11},"SOLT  261016C00063000",8.8,1.2266,0.794804,0.020571,-0.222044,0.032029,0.011237,{"contract_symbol":889,"symbol":889,"bid":213,"ask":890,"last":891,"change":213,"changePercent":9,"volume":213,"openInterest":892,"open_interest":892,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":39},"SOLT  261016P00063000",3.4,4.5,20,0.9636,-0.158316,0.022257,-0.148256,0.027223,-0.00301,{"strike":900,"call":901,"put":911,"callItm":11,"putItm":39,"isAtm":39},64,{"contract_symbol":902,"symbol":902,"bid":903,"ask":437,"last":904,"change":213,"changePercent":9,"volume":213,"openInterest":780,"open_interest":780,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":11},"SOLT  261016C00064000",7.9,17,1.238,0.769034,0.021821,-0.239925,0.03429,0.010951,{"contract_symbol":912,"symbol":912,"bid":220,"ask":913,"last":914,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":915,"implied_volatility":915,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":39},"SOLT  261016P00064000",3.7,0.15,1.0291,-0.197881,0.023993,-0.182273,0.03134,-0.003804,{"strike":922,"call":923,"put":934,"callItm":11,"putItm":39,"isAtm":39},65,{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":927,"change":213,"changePercent":9,"volume":213,"openInterest":509,"open_interest":509,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":11},"SOLT  261016C00065000",7.4,11.2,12.3,1.2063,0.747752,0.023493,-0.245241,0.035972,0.010773,{"contract_symbol":935,"symbol":935,"bid":215,"ask":936,"last":937,"change":938,"changePercent":9,"volume":311,"openInterest":313,"open_interest":313,"iv":939,"implied_volatility":939,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":39},"SOLT  261016P00065000",4.1,2.08,0.28,0.9374,-0.208663,0.027188,-0.171367,0.032348,-0.003983,{"strike":946,"call":947,"put":958,"callItm":11,"putItm":39,"isAtm":39},66,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":951,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":11},"SOLT  261016C00066000",6.5,10.5,14.85,1.1911,0.722809,0.024962,-0.254052,0.037739,0.010512,{"contract_symbol":959,"symbol":959,"bid":507,"ask":960,"last":961,"change":213,"changePercent":9,"volume":213,"openInterest":311,"open_interest":311,"iv":962,"implied_volatility":962,"delta":963,"gamma":964,"theta":965,"vega":966,"rho":967,"in_the_money":39},"SOLT  261016P00066000",4.4,3.5,0.9193,-0.23654,0.029779,-0.180521,0.034747,-0.004522,{"strike":969,"call":970,"put":982,"callItm":11,"putItm":39,"isAtm":39},67,{"contract_symbol":971,"symbol":971,"bid":972,"ask":973,"last":974,"change":975,"changePercent":9,"volume":311,"openInterest":561,"open_interest":561,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":11},"SOLT  261016C00067000",6.2,9.8,7.3,-0.7,1.1885,0.695249,0.026149,-0.26499,0.03945,0.010187,{"contract_symbol":983,"symbol":983,"bid":984,"ask":961,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":39},"SOLT  261016P00067000",0.7,0.9015,-0.267092,0.032378,-0.18877,0.037049,-0.005114,{"strike":992,"call":993,"put":1004,"callItm":11,"putItm":39,"isAtm":39},68,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":28,"change":213,"changePercent":9,"volume":213,"openInterest":997,"open_interest":997,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":11},"SOLT  261016C00068000",4.9,9.2,91,1.1516,0.669548,0.027928,-0.265704,0.040823,0.009921,{"contract_symbol":1005,"symbol":1005,"bid":179,"ask":1006,"last":1007,"change":213,"changePercent":9,"volume":213,"openInterest":561,"open_interest":561,"iv":1008,"implied_volatility":1008,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":39},"SOLT  261016P00068000",5.2,2.62,0.9045,-0.303354,0.034289,-0.201259,0.039369,-0.005834,{"strike":1015,"call":1016,"put":1026,"callItm":11,"putItm":39,"isAtm":39},69,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":520,"change":213,"changePercent":9,"volume":213,"openInterest":245,"open_interest":245,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":11},"SOLT  261016C00069000",4.7,8.5,1.1406,0.640181,0.029109,-0.271658,0.042142,0.00956,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":221,"change":213,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1030,"implied_volatility":1030,"delta":1031,"gamma":1032,"theta":1033,"vega":1034,"rho":1035,"in_the_money":39},"SOLT  261016P00069000",1.55,5.6,0.9647,-0.346599,0.033958,-0.226706,0.041581,-0.006743,{"strike":1037,"call":1038,"put":1048,"callItm":11,"putItm":39,"isAtm":11},70,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":588,"last":1041,"change":213,"changePercent":9,"volume":213,"openInterest":675,"open_interest":675,"iv":1042,"implied_volatility":1042,"delta":1043,"gamma":1044,"theta":1045,"vega":1046,"rho":1047,"in_the_money":11},"SOLT  261016C00070000",4.3,10.99,1.1487,0.609181,0.029666,-0.280786,0.043253,0.009142,{"contract_symbol":1049,"symbol":1049,"bid":832,"ask":549,"last":549,"change":1050,"changePercent":9,"volume":177,"openInterest":208,"open_interest":208,"iv":1051,"implied_volatility":1051,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":39},"SOLT  261016P00070000",0.93,0.9999,-0.384552,0.03392,-0.243288,0.043051,-0.007548,{"strike":1058,"call":1059,"put":1069,"callItm":11,"putItm":39,"isAtm":11},71,{"contract_symbol":1060,"symbol":1060,"bid":890,"ask":1061,"last":696,"change":1062,"changePercent":9,"volume":245,"openInterest":215,"open_interest":215,"iv":1063,"implied_volatility":1063,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":11},"SOLT  261016C00071000",7.5,-2.9,1.1306,0.578542,0.03071,-0.281625,0.044072,0.008751,{"contract_symbol":1070,"symbol":1070,"bid":746,"ask":1071,"last":1040,"change":1072,"changePercent":9,"volume":245,"openInterest":561,"open_interest":561,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":39},"SOLT  261016P00071000",5.8,-1.96,1.0377,-0.420428,0.033441,-0.258347,0.044049,-0.008329,{"strike":1080,"call":1081,"put":1092,"callItm":11,"putItm":39,"isAtm":11},72,{"contract_symbol":1082,"symbol":1082,"bid":1083,"ask":780,"last":1084,"change":1085,"changePercent":9,"volume":696,"openInterest":221,"open_interest":221,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":1091,"in_the_money":11},"SOLT  261016C00072000",3.1,4.6,-3,1.1271,0.547166,0.031197,-0.28431,0.044632,0.008324,{"contract_symbol":1093,"symbol":1093,"bid":961,"ask":1094,"last":1095,"change":213,"changePercent":9,"volume":213,"openInterest":234,"open_interest":234,"iv":1096,"implied_volatility":1096,"delta":1097,"gamma":1098,"theta":1099,"vega":1100,"rho":1101,"in_the_money":39},"SOLT  261016P00072000",6.7,4.83,1.0784,-0.453785,0.032615,-0.272097,0.044644,-0.00908,{"strike":1103,"call":1104,"put":1114,"callItm":39,"putItm":11,"isAtm":11},73,{"contract_symbol":1105,"symbol":1105,"bid":221,"ask":949,"last":1106,"change":1107,"changePercent":9,"volume":561,"openInterest":561,"open_interest":561,"iv":1108,"implied_volatility":1108,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":39},"SOLT  261016C00073000",4.75,-1.95,1.1448,0.516744,0.030905,-0.290542,0.044907,0.007883,{"contract_symbol":1115,"symbol":1115,"bid":1116,"ask":925,"last":1117,"change":213,"changePercent":9,"volume":213,"openInterest":561,"open_interest":561,"iv":1118,"implied_volatility":1118,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":11},"SOLT  261016P00073000",3.3,3.9,1.1114,-0.484854,0.031837,-0.282121,0.044914,-0.00979,{"strike":1125,"call":1126,"put":1136,"callItm":39,"putItm":11,"isAtm":11},74,{"contract_symbol":1127,"symbol":1127,"bid":607,"ask":1128,"last":1129,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":1130,"implied_volatility":1130,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":39},"SOLT  261016C00074000",6.3,9.34,1.1557,0.48709,0.030624,-0.293418,0.044923,0.007456,{"contract_symbol":1137,"symbol":1137,"bid":936,"ask":1138,"last":1094,"change":1139,"changePercent":9,"volume":215,"openInterest":820,"open_interest":820,"iv":1140,"implied_volatility":1140,"delta":1141,"gamma":1142,"theta":1143,"vega":1122,"rho":1144,"in_the_money":11},"SOLT  261016P00074000",8.1,3.55,1.1244,-0.515235,0.031469,-0.28542,-0.010475,{"strike":1146,"call":1147,"put":1157,"callItm":39,"putItm":11,"isAtm":39},75,{"contract_symbol":1148,"symbol":1148,"bid":788,"ask":696,"last":1149,"change":1150,"changePercent":9,"volume":221,"openInterest":839,"open_interest":839,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":39},"SOLT  261016C00075000",3.8,-4.9,1.1602,0.457837,0.030351,-0.293061,0.044695,0.007035,{"contract_symbol":1158,"symbol":1158,"bid":1018,"ask":1159,"last":1084,"change":213,"changePercent":9,"volume":213,"openInterest":348,"open_interest":348,"iv":1160,"implied_volatility":1160,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":11},"SOLT  261016P00075000",8.7,1.1566,-0.542515,0.030442,-0.29213,0.044691,-0.011133,{"strike":1167,"call":1168,"put":1178,"callItm":39,"putItm":11,"isAtm":39},80,{"contract_symbol":1169,"symbol":1169,"bid":215,"ask":961,"last":1170,"change":1171,"changePercent":9,"volume":234,"openInterest":1103,"open_interest":1103,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":39},"SOLT  261016C00080000",2.4,-2.7,1.1509,0.319718,0.027569,-0.261974,0.040275,0.005011,{"contract_symbol":1179,"symbol":1179,"bid":1180,"ask":1181,"last":862,"change":213,"changePercent":9,"volume":213,"openInterest":520,"open_interest":520,"iv":1182,"implied_volatility":1182,"delta":1183,"gamma":1184,"theta":1185,"vega":1186,"rho":1187,"in_the_money":11},"SOLT  261016P00080000",8.3,12.5,1.1589,-0.678692,0.027437,-0.264326,0.040359,-0.014346,{"strike":1189,"call":1190,"put":1198,"callItm":39,"putItm":11,"isAtm":39},85,{"contract_symbol":1191,"symbol":1191,"bid":232,"ask":871,"last":891,"change":213,"changePercent":9,"volume":213,"openInterest":817,"open_interest":817,"iv":1192,"implied_volatility":1192,"delta":1193,"gamma":1194,"theta":1195,"vega":1196,"rho":1197,"in_the_money":39},"SOLT  261016C00085000",1.2394,0.230856,0.021791,-0.240136,0.034281,0.003633,{"contract_symbol":1199,"symbol":1199,"bid":799,"ask":693,"last":1200,"change":213,"changePercent":9,"volume":213,"openInterest":348,"open_interest":348,"iv":1201,"implied_volatility":1201,"delta":1202,"gamma":1203,"theta":1204,"vega":1205,"rho":1206,"in_the_money":11},"SOLT  261016P00085000",12.15,1.126,-0.79636,0.022308,-0.20291,0.031884,-0.017342,{"strike":1208,"call":1209,"put":1219,"callItm":39,"putItm":11,"isAtm":39},90,{"contract_symbol":1210,"symbol":1210,"bid":220,"ask":1028,"last":1211,"change":1212,"changePercent":9,"volume":215,"openInterest":796,"open_interest":796,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":39},"SOLT  261016C00090000",1.2,-1.55,1.3276,0.170922,0.016977,-0.214655,0.028609,0.002695,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":597,"last":1222,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":1223,"implied_volatility":1223,"delta":1224,"gamma":1225,"theta":1226,"vega":1227,"rho":1228,"in_the_money":11},"SOLT  261016P00090000",16.6,19.05,1.1247,-0.876255,0.016132,-0.146378,0.023029,-0.019805,{"strike":1230,"call":1231,"put":1239,"callItm":39,"putItm":11,"isAtm":39},95,{"contract_symbol":1232,"symbol":1232,"bid":213,"ask":1211,"last":245,"change":213,"changePercent":9,"volume":213,"openInterest":1058,"open_interest":1058,"iv":1233,"implied_volatility":1233,"delta":1234,"gamma":1235,"theta":1236,"vega":1237,"rho":1238,"in_the_money":39},"SOLT  261016C00095000",1.3513,0.117553,0.01295,-0.16963,0.022212,0.001867,{"contract_symbol":1240,"symbol":1240,"bid":1241,"ask":518,"last":1242,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":1243,"implied_volatility":1243,"delta":1244,"gamma":1245,"theta":1246,"vega":1247,"rho":1248,"in_the_money":11},"SOLT  261016P00095000",21.3,22.9,1.0978,-0.933895,0.010386,-0.089797,0.014473,-0.021933,{"strike":192,"call":1250,"put":1260,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":1251,"symbol":1251,"bid":436,"ask":507,"last":436,"change":1252,"changePercent":9,"volume":822,"openInterest":1253,"open_interest":1253,"iv":1254,"implied_volatility":1254,"delta":1255,"gamma":1256,"theta":1257,"vega":1258,"rho":1259,"in_the_money":39},"SOLT  261016C00100000",-0.9,147,1.3592,0.077559,0.009483,-0.125674,0.016361,0.00124,{"contract_symbol":1261,"symbol":1261,"bid":1262,"ask":1263,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1264,"implied_volatility":1264,"delta":1265,"gamma":1266,"theta":1267,"vega":1268,"rho":1269,"in_the_money":11},"SOLT  261016P00100000",26.3,30.1,1.1616,-0.955142,0.007225,-0.069927,0.010652,-0.02349,{"strike":1271,"call":1272,"put":1281,"callItm":39,"putItm":11,"isAtm":39},105,{"contract_symbol":1273,"symbol":1273,"bid":213,"ask":704,"last":1274,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":1275,"implied_volatility":1275,"delta":1276,"gamma":1277,"theta":1278,"vega":1279,"rho":1280,"in_the_money":39},"SOLT  261016C00105000",0.01,1.4408,0.061004,0.007435,-0.110711,0.013596,0.000974,{"contract_symbol":1282,"symbol":1282,"bid":287,"ask":1283,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1284,"implied_volatility":1284,"delta":1285,"gamma":1286,"theta":1287,"vega":1288,"rho":1289,"in_the_money":11},"SOLT  261016P00105000",34.8,1.3082,-0.957715,0.006116,-0.075089,0.010156,-0.024749,{"strike":1291,"call":1292,"put":1301,"callItm":39,"putItm":11,"isAtm":39},110,{"contract_symbol":1293,"symbol":1293,"bid":213,"ask":473,"last":1294,"change":213,"changePercent":9,"volume":213,"openInterest":780,"open_interest":780,"iv":1295,"implied_volatility":1295,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":1300,"in_the_money":39},"SOLT  261016C00110000",0.79,1.5281,0.050465,0.006035,-0.101096,0.011706,0.000804,{"contract_symbol":1302,"symbol":1302,"bid":394,"ask":1303,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1304,"implied_volatility":1304,"delta":1305,"gamma":1306,"theta":1307,"vega":1308,"rho":1309,"in_the_money":11},"SOLT  261016P00110000",40.2,1.4358,-0.960855,0.005234,-0.077411,0.00954,-0.026015,{"strike":1311,"call":1312,"put":1321,"callItm":39,"putItm":11,"isAtm":39},115,{"contract_symbol":1313,"symbol":1313,"bid":213,"ask":219,"last":1314,"change":213,"changePercent":9,"volume":213,"openInterest":215,"open_interest":215,"iv":1315,"implied_volatility":1315,"delta":1316,"gamma":1317,"theta":1318,"vega":1319,"rho":1320,"in_the_money":39},"SOLT  261016C00115000",0.53,1.5439,0.035449,0.004489,-0.076762,0.008797,0.000567,{"contract_symbol":1322,"symbol":1322,"bid":441,"ask":1323,"last":9,"change":9,"changePercent":9,"volume":213,"openInterest":213,"open_interest":213,"iv":1304,"implied_volatility":1304,"delta":1324,"gamma":1325,"theta":1326,"vega":1327,"rho":1328,"in_the_money":11},"SOLT  261016P00115000",44.9,-0.97498,0.003615,-0.053469,0.006589,-0.027451,"2026-10-08T02:43:50.247756+00:00"]