[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOXQ":3,"stock-options-SOXQ":31,"homepage-market-summary":992},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SOXQ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco PHLX Semiconductor ETF","Nasdaq",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.3287,0.33788,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},102.78,101.9,102.92,101.23,104.03,-1.25,-1.2,651923.616514,115.335,48.51,1497871.4718015776,81.2,1337,{"status":32,"has_options":12,"symbol":4,"underlying_price":18,"selected_expiration":33,"days_to_expiration":36,"iv_index":38,"expiration_iv":38,"kpis":39,"expirations":43,"strikes":57,"updated_at":991,"task_id":9},"SUCCESS",{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.3,{"total_volume":40,"total_open_interest":41,"put_call_ratio":42,"implied_volatility":38},65,2031,1.1,[44,45,49,53],{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},{"date":46,"label":46,"type":35,"days_to_expiration":47,"dte":47,"compact":48,"implied_volatility":9},"2026-11-20",44,"261120",{"date":50,"label":50,"type":35,"days_to_expiration":51,"dte":51,"compact":52,"implied_volatility":9},"2027-01-15",100,"270115",{"date":54,"label":54,"type":35,"days_to_expiration":55,"dte":55,"compact":56,"implied_volatility":9},"2027-04-16",191,"270416",[58,73,83,92,102,111,121,130,138,146,158,167,178,189,200,210,221,230,240,251,260,271,281,292,301,310,321,331,342,351,362,373,385,394,405,419,432,445,460,478,497,517,538,557,576,595,613,633,653,674,695,717,739,758,779,802,824,849,872,894,913,932,950,964,973,982],{"strike":59,"call":60,"put":68,"callItm":12,"putItm":72,"isAtm":72},45,{"contract_symbol":61,"symbol":61,"bid":62,"ask":63,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":67,"in_the_money":12},"SOXQ  261016C00045000",56.1,59.3,0,0.3548,1,0.010894,{"contract_symbol":69,"symbol":69,"bid":64,"ask":70,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00045000",0.35,0.3178,false,{"strike":74,"call":75,"put":80,"callItm":12,"putItm":72,"isAtm":72},46,{"contract_symbol":76,"symbol":76,"bid":77,"ask":78,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":79,"in_the_money":12},"SOXQ  261016C00046000",55.1,57.6,0.011136,{"contract_symbol":81,"symbol":81,"bid":64,"ask":82,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00046000",1.5,{"strike":84,"call":85,"put":90,"callItm":12,"putItm":72,"isAtm":72},47,{"contract_symbol":86,"symbol":86,"bid":87,"ask":88,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":89,"in_the_money":12},"SOXQ  261016C00047000",54.1,56.6,0.011378,{"contract_symbol":91,"symbol":91,"bid":64,"ask":82,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00047000",{"strike":93,"call":94,"put":99,"callItm":12,"putItm":72,"isAtm":72},48,{"contract_symbol":95,"symbol":95,"bid":96,"ask":97,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":98,"in_the_money":12},"SOXQ  261016C00048000",53.1,56.5,0.01162,{"contract_symbol":100,"symbol":100,"bid":64,"ask":82,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":101,"implied_volatility":101,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00048000",0.3141,{"strike":103,"call":104,"put":109,"callItm":12,"putItm":72,"isAtm":72},49,{"contract_symbol":105,"symbol":105,"bid":106,"ask":107,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":108,"in_the_money":12},"SOXQ  261016C00049000",52.1,55.5,0.011862,{"contract_symbol":110,"symbol":110,"bid":64,"ask":82,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00049000",{"strike":112,"call":113,"put":119,"callItm":12,"putItm":72,"isAtm":72},50,{"contract_symbol":114,"symbol":114,"bid":115,"ask":116,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":117,"implied_volatility":117,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":118,"in_the_money":12},"SOXQ  261016C00050000",51.1,53.6,0.3684,0.012101,{"contract_symbol":120,"symbol":120,"bid":64,"ask":66,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00050000",{"strike":122,"call":123,"put":128,"callItm":12,"putItm":72,"isAtm":72},51,{"contract_symbol":124,"symbol":124,"bid":125,"ask":126,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":127,"in_the_money":12},"SOXQ  261016C00051000",50.1,53.7,0.012347,{"contract_symbol":129,"symbol":129,"bid":64,"ask":82,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":101,"implied_volatility":101,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00051000",{"strike":131,"call":132,"put":136,"callItm":12,"putItm":72,"isAtm":72},52,{"contract_symbol":133,"symbol":133,"bid":103,"ask":134,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":135,"in_the_money":12},"SOXQ  261016C00052000",52.7,0.012589,{"contract_symbol":137,"symbol":137,"bid":64,"ask":82,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00052000",{"strike":139,"call":140,"put":144,"callItm":12,"putItm":72,"isAtm":72},53,{"contract_symbol":141,"symbol":141,"bid":93,"ask":142,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":143,"in_the_money":12},"SOXQ  261016C00053000",51.3,0.012831,{"contract_symbol":145,"symbol":145,"bid":64,"ask":82,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00053000",{"strike":147,"call":148,"put":154,"callItm":12,"putItm":72,"isAtm":72},54,{"contract_symbol":149,"symbol":149,"bid":84,"ask":150,"last":151,"change":64,"changePercent":9,"volume":64,"openInterest":152,"open_interest":152,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":153,"in_the_money":12},"SOXQ  261016C00054000",50.6,38.13,7,0.013073,{"contract_symbol":155,"symbol":155,"bid":64,"ask":82,"last":156,"change":64,"changePercent":9,"volume":64,"openInterest":157,"open_interest":157,"iv":101,"implied_volatility":101,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00054000",1.38,2,{"strike":159,"call":160,"put":164,"callItm":12,"putItm":72,"isAtm":72},55,{"contract_symbol":161,"symbol":161,"bid":74,"ask":162,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":163,"in_the_money":12},"SOXQ  261016C00055000",49.7,0.013315,{"contract_symbol":165,"symbol":165,"bid":64,"ask":82,"last":166,"change":64,"changePercent":9,"volume":64,"openInterest":66,"open_interest":66,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00055000",0.68,{"strike":168,"call":169,"put":175,"callItm":12,"putItm":72,"isAtm":72},56,{"contract_symbol":170,"symbol":170,"bid":59,"ask":171,"last":172,"change":64,"changePercent":9,"volume":64,"openInterest":173,"open_interest":173,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":174,"in_the_money":12},"SOXQ  261016C00056000",47.7,34.3,5,0.013557,{"contract_symbol":176,"symbol":176,"bid":64,"ask":82,"last":177,"change":64,"changePercent":9,"volume":64,"openInterest":157,"open_interest":157,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00056000",0.24,{"strike":179,"call":180,"put":185,"callItm":12,"putItm":72,"isAtm":72},57,{"contract_symbol":181,"symbol":181,"bid":47,"ask":182,"last":183,"change":64,"changePercent":9,"volume":64,"openInterest":157,"open_interest":157,"iv":117,"implied_volatility":117,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":184,"in_the_money":12},"SOXQ  261016C00057000",47.4,38.76,0.013795,{"contract_symbol":186,"symbol":186,"bid":64,"ask":82,"last":187,"change":64,"changePercent":9,"volume":64,"openInterest":188,"open_interest":188,"iv":101,"implied_volatility":101,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00057000",0.55,21,{"strike":190,"call":191,"put":197,"callItm":12,"putItm":72,"isAtm":72},58,{"contract_symbol":192,"symbol":192,"bid":193,"ask":194,"last":195,"change":64,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":196,"in_the_money":12},"SOXQ  261016C00058000",43,46.3,15.95,0.014041,{"contract_symbol":198,"symbol":198,"bid":64,"ask":82,"last":199,"change":64,"changePercent":9,"volume":64,"openInterest":66,"open_interest":66,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00058000",1.01,{"strike":201,"call":202,"put":208,"callItm":12,"putItm":72,"isAtm":72},59,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":64,"changePercent":9,"volume":64,"openInterest":66,"open_interest":66,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":207,"in_the_money":12},"SOXQ  261016C00059000",42,44.6,31,0.014283,{"contract_symbol":209,"symbol":209,"bid":64,"ask":82,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00059000",{"strike":211,"call":212,"put":218,"callItm":12,"putItm":72,"isAtm":72},60,{"contract_symbol":213,"symbol":213,"bid":214,"ask":205,"last":215,"change":64,"changePercent":9,"volume":64,"openInterest":216,"open_interest":216,"iv":117,"implied_volatility":117,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":217,"in_the_money":12},"SOXQ  261016C00060000",41,35.78,11,0.014521,{"contract_symbol":219,"symbol":219,"bid":64,"ask":82,"last":220,"change":64,"changePercent":9,"volume":64,"openInterest":66,"open_interest":66,"iv":101,"implied_volatility":101,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00060000",2.1,{"strike":222,"call":223,"put":228,"callItm":12,"putItm":72,"isAtm":72},61,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":227,"in_the_money":12},"SOXQ  261016C00061000",40,43.7,0.014767,{"contract_symbol":229,"symbol":229,"bid":64,"ask":82,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00061000",{"strike":231,"call":232,"put":237,"callItm":12,"putItm":72,"isAtm":72},62,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":236,"in_the_money":12},"SOXQ  261016C00062000",39,42.7,0.01501,{"contract_symbol":238,"symbol":238,"bid":64,"ask":82,"last":239,"change":64,"changePercent":9,"volume":64,"openInterest":157,"open_interest":157,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00062000",1.55,{"strike":241,"call":242,"put":248,"callItm":12,"putItm":72,"isAtm":72},63,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":64,"changePercent":9,"volume":64,"openInterest":66,"open_interest":66,"iv":117,"implied_volatility":117,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":247,"in_the_money":12},"SOXQ  261016C00063000",38,41.6,25.9,0.015247,{"contract_symbol":249,"symbol":249,"bid":64,"ask":82,"last":250,"change":64,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00063000",1.8,{"strike":252,"call":253,"put":258,"callItm":12,"putItm":72,"isAtm":72},64,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":257,"in_the_money":12},"SOXQ  261016C00064000",37,40.8,0.015494,{"contract_symbol":259,"symbol":259,"bid":64,"ask":82,"last":239,"change":64,"changePercent":9,"volume":64,"openInterest":66,"open_interest":66,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00064000",{"strike":40,"call":261,"put":267,"callItm":12,"putItm":72,"isAtm":72},{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":64,"changePercent":9,"volume":64,"openInterest":157,"open_interest":157,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":266,"in_the_money":12},"SOXQ  261016C00065000",36,38.6,35.11,0.015736,{"contract_symbol":268,"symbol":268,"bid":64,"ask":82,"last":269,"change":64,"changePercent":9,"volume":64,"openInterest":270,"open_interest":270,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00065000",0.48,70,{"strike":272,"call":273,"put":279,"callItm":12,"putItm":72,"isAtm":72},66,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":64,"changePercent":9,"volume":64,"openInterest":66,"open_interest":66,"iv":117,"implied_volatility":117,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":278,"in_the_money":12},"SOXQ  261016C00066000",35,38.7,28.05,0.015973,{"contract_symbol":280,"symbol":280,"bid":64,"ask":82,"last":157,"change":64,"changePercent":9,"volume":64,"openInterest":51,"open_interest":51,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00066000",{"strike":282,"call":283,"put":289,"callItm":12,"putItm":72,"isAtm":72},67,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":64,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":288,"in_the_money":12},"SOXQ  261016C00067000",34,37.8,34.6,0.01622,{"contract_symbol":290,"symbol":290,"bid":64,"ask":82,"last":291,"change":64,"changePercent":9,"volume":64,"openInterest":66,"open_interest":66,"iv":101,"implied_volatility":101,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00067000",1.6,{"strike":293,"call":294,"put":299,"callItm":12,"putItm":72,"isAtm":72},68,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":298,"in_the_money":12},"SOXQ  261016C00068000",33,36.8,0.016462,{"contract_symbol":300,"symbol":300,"bid":64,"ask":82,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00068000",{"strike":302,"call":303,"put":307,"callItm":12,"putItm":72,"isAtm":72},69,{"contract_symbol":304,"symbol":304,"bid":305,"ask":287,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":306,"in_the_money":12},"SOXQ  261016C00069000",32,0.016704,{"contract_symbol":308,"symbol":308,"bid":64,"ask":82,"last":309,"change":64,"changePercent":9,"volume":64,"openInterest":157,"open_interest":157,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00069000",2.66,{"strike":270,"call":311,"put":317,"callItm":12,"putItm":72,"isAtm":72},{"contract_symbol":312,"symbol":312,"bid":206,"ask":313,"last":314,"change":64,"changePercent":9,"volume":64,"openInterest":315,"open_interest":315,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":316,"in_the_money":12},"SOXQ  261016C00070000",34.8,27.5,13,0.016946,{"contract_symbol":318,"symbol":318,"bid":64,"ask":82,"last":319,"change":64,"changePercent":9,"volume":64,"openInterest":320,"open_interest":320,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00070000",0.5,10,{"strike":322,"call":323,"put":328,"callItm":12,"putItm":72,"isAtm":72},71,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":327,"in_the_money":12},"SOXQ  261016C00071000",30,32.6,0.017188,{"contract_symbol":329,"symbol":329,"bid":64,"ask":82,"last":330,"change":64,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00071000",0.45,{"strike":332,"call":333,"put":338,"callItm":12,"putItm":72,"isAtm":72},72,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":337,"in_the_money":12},"SOXQ  261016C00072000",29,31.6,0.01743,{"contract_symbol":339,"symbol":339,"bid":64,"ask":82,"last":340,"change":64,"changePercent":9,"volume":64,"openInterest":341,"open_interest":341,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00072000",0.11,4,{"strike":343,"call":344,"put":349,"callItm":12,"putItm":72,"isAtm":72},73,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":348,"in_the_money":12},"SOXQ  261016C00073000",28,31.8,0.017672,{"contract_symbol":350,"symbol":350,"bid":64,"ask":82,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":101,"implied_volatility":101,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00073000",{"strike":352,"call":353,"put":359,"callItm":12,"putItm":72,"isAtm":72},74,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":64,"changePercent":9,"volume":64,"openInterest":173,"open_interest":173,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":358,"in_the_money":12},"SOXQ  261016C00074000",27,30.8,30.9,0.017915,{"contract_symbol":360,"symbol":360,"bid":64,"ask":82,"last":361,"change":64,"changePercent":9,"volume":64,"openInterest":157,"open_interest":157,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00074000",0.12,{"strike":363,"call":364,"put":370,"callItm":12,"putItm":72,"isAtm":72},75,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":64,"changePercent":9,"volume":64,"openInterest":157,"open_interest":157,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":369,"in_the_money":12},"SOXQ  261016C00075000",26,29.8,17.35,0.018157,{"contract_symbol":371,"symbol":371,"bid":64,"ask":82,"last":372,"change":64,"changePercent":9,"volume":64,"openInterest":147,"open_interest":147,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00075000",0.49,{"strike":374,"call":375,"put":381,"callItm":12,"putItm":72,"isAtm":72},76,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":64,"changePercent":9,"volume":64,"openInterest":341,"open_interest":341,"iv":117,"implied_volatility":117,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":380,"in_the_money":12},"SOXQ  261016C00076000",25,28.8,27.29,0.018393,{"contract_symbol":382,"symbol":382,"bid":64,"ask":82,"last":383,"change":64,"changePercent":9,"volume":64,"openInterest":384,"open_interest":384,"iv":101,"implied_volatility":101,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00076000",0.18,3,{"strike":386,"call":387,"put":392,"callItm":12,"putItm":72,"isAtm":72},77,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":391,"in_the_money":12},"SOXQ  261016C00077000",24,27.8,0.018641,{"contract_symbol":393,"symbol":393,"bid":64,"ask":82,"last":42,"change":64,"changePercent":9,"volume":64,"openInterest":173,"open_interest":173,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00077000",{"strike":395,"call":396,"put":402,"callItm":12,"putItm":72,"isAtm":72},78,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":64,"changePercent":9,"volume":64,"openInterest":384,"open_interest":384,"iv":65,"implied_volatility":65,"delta":66,"gamma":64,"theta":64,"vega":64,"rho":401,"in_the_money":12},"SOXQ  261016C00078000",23,26.8,20.1,0.018883,{"contract_symbol":403,"symbol":403,"bid":64,"ask":187,"last":404,"change":64,"changePercent":9,"volume":64,"openInterest":355,"open_interest":355,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00078000",1.13,{"strike":406,"call":407,"put":416,"callItm":12,"putItm":72,"isAtm":72},79,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":64,"changePercent":9,"volume":64,"openInterest":157,"open_interest":157,"iv":117,"implied_volatility":117,"delta":412,"gamma":413,"theta":414,"vega":413,"rho":415,"in_the_money":12},"SOXQ  261016C00079000",22,25.8,20.6,0.999999,0.000001,-0.000002,0.019119,{"contract_symbol":417,"symbol":417,"bid":64,"ask":66,"last":418,"change":64,"changePercent":9,"volume":64,"openInterest":384,"open_interest":384,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00079000",0.95,{"strike":420,"call":421,"put":429,"callItm":12,"putItm":72,"isAtm":72},80,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":64,"changePercent":9,"volume":64,"openInterest":216,"open_interest":216,"iv":65,"implied_volatility":65,"delta":426,"gamma":413,"theta":427,"vega":413,"rho":428,"in_the_money":12},"SOXQ  261016C00080000",21.2,24.8,23.77,0.999998,-0.000003,0.019367,{"contract_symbol":430,"symbol":430,"bid":64,"ask":418,"last":431,"change":64,"changePercent":9,"volume":64,"openInterest":159,"open_interest":159,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00080000",0.05,{"strike":433,"call":434,"put":442,"callItm":12,"putItm":72,"isAtm":72},81,{"contract_symbol":435,"symbol":435,"bid":400,"ask":436,"last":437,"change":64,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":438,"gamma":439,"theta":440,"vega":439,"rho":441,"in_the_money":12},"SOXQ  261016C00081000",23.8,20.3,0.999995,0.000004,-0.000007,0.019609,{"contract_symbol":443,"symbol":443,"bid":64,"ask":82,"last":239,"change":64,"changePercent":9,"volume":64,"openInterest":384,"open_interest":384,"iv":71,"implied_volatility":71,"delta":64,"gamma":64,"theta":444,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016P00081000",-0.000001,{"strike":446,"call":447,"put":457,"callItm":12,"putItm":72,"isAtm":72},82,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":64,"changePercent":9,"volume":64,"openInterest":66,"open_interest":66,"iv":117,"implied_volatility":117,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":12},"SOXQ  261016C00082000",19.2,22.7,23.5,0.999972,0.00002,-0.00004,0.000019,0.019844,{"contract_symbol":458,"symbol":458,"bid":64,"ask":82,"last":431,"change":64,"changePercent":9,"volume":64,"openInterest":459,"open_interest":459,"iv":101,"implied_volatility":101,"delta":444,"gamma":413,"theta":414,"vega":413,"rho":64,"in_the_money":72},"SOXQ  261016P00082000",14,{"strike":461,"call":462,"put":472,"callItm":12,"putItm":72,"isAtm":72},83,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":64,"changePercent":9,"volume":64,"openInterest":384,"open_interest":384,"iv":65,"implied_volatility":65,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":12},"SOXQ  261016C00083000",18.2,21.7,21.11,0.999965,0.000025,-0.000047,0.000023,0.020093,{"contract_symbol":473,"symbol":473,"bid":64,"ask":82,"last":166,"change":64,"changePercent":9,"volume":64,"openInterest":474,"open_interest":474,"iv":71,"implied_volatility":71,"delta":475,"gamma":439,"theta":476,"vega":477,"rho":64,"in_the_money":72},"SOXQ  261016P00083000",6,-0.000005,-0.000006,0.000003,{"strike":479,"call":480,"put":490,"callItm":12,"putItm":72,"isAtm":72},84,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":64,"changePercent":9,"volume":64,"openInterest":315,"open_interest":315,"iv":65,"implied_volatility":65,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":12},"SOXQ  261016C00084000",17.2,20.7,16,0.999916,0.000059,-0.000108,0.000054,0.020333,{"contract_symbol":491,"symbol":491,"bid":64,"ask":82,"last":492,"change":64,"changePercent":9,"volume":64,"openInterest":206,"open_interest":206,"iv":71,"implied_volatility":71,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":64,"in_the_money":72},"SOXQ  261016P00084000",0.07,-0.000014,0.000012,-0.000017,0.00001,{"strike":498,"call":499,"put":509,"callItm":12,"putItm":72,"isAtm":72},85,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":64,"changePercent":9,"volume":64,"openInterest":320,"open_interest":320,"iv":117,"implied_volatility":117,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":12},"SOXQ  261016C00085000",16.2,19.7,9.2,0.999665,0.000207,-0.00041,0.000197,0.020563,{"contract_symbol":510,"symbol":510,"bid":64,"ask":82,"last":511,"change":64,"changePercent":9,"volume":64,"openInterest":512,"open_interest":512,"iv":71,"implied_volatility":71,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":444,"in_the_money":72},"SOXQ  261016P00085000",0.14,90,-0.000038,0.000031,-0.000046,0.000026,{"strike":518,"call":519,"put":529,"callItm":12,"putItm":72,"isAtm":72},86,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":64,"changePercent":9,"volume":64,"openInterest":244,"open_interest":244,"iv":65,"implied_volatility":65,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":12},"SOXQ  261016C00086000",15.2,18.7,8,0.999576,0.000268,-0.000492,0.000245,0.020809,{"contract_symbol":530,"symbol":530,"bid":64,"ask":330,"last":531,"change":532,"changePercent":9,"volume":157,"openInterest":533,"open_interest":533,"iv":101,"implied_volatility":101,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":414,"in_the_money":72},"SOXQ  261016P00086000",0.06,-0.06,20,-0.000092,0.000072,-0.000104,0.000058,{"strike":539,"call":540,"put":550,"callItm":12,"putItm":72,"isAtm":72},87,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":64,"changePercent":9,"volume":64,"openInterest":384,"open_interest":384,"iv":65,"implied_volatility":65,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":12},"SOXQ  261016C00087000",14.1,17.4,10.61,0.999117,0.000527,-0.000968,0.000482,0.021039,{"contract_symbol":551,"symbol":551,"bid":64,"ask":239,"last":552,"change":64,"changePercent":9,"volume":64,"openInterest":459,"open_interest":459,"iv":71,"implied_volatility":71,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":476,"in_the_money":72},"SOXQ  261016P00087000",0.37,-0.000247,0.000181,-0.000266,0.000148,{"strike":558,"call":559,"put":569,"callItm":12,"putItm":72,"isAtm":72},88,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":563,"change":64,"changePercent":9,"volume":64,"openInterest":384,"open_interest":384,"iv":65,"implied_volatility":65,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":12},"SOXQ  261016C00088000",13.1,16.8,5.4,0.99825,0.000986,-0.00181,0.000902,0.021259,{"contract_symbol":570,"symbol":570,"bid":64,"ask":418,"last":571,"change":64,"changePercent":9,"volume":64,"openInterest":320,"open_interest":320,"iv":71,"implied_volatility":71,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":493,"in_the_money":72},"SOXQ  261016P00088000",0.64,-0.00057,0.000393,-0.00058,0.000322,{"strike":577,"call":578,"put":587,"callItm":12,"putItm":72,"isAtm":72},89,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":117,"implied_volatility":117,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":12},"SOXQ  261016C00089000",12.1,15.7,0.99533,0.002302,-0.004549,0.002183,0.02142,{"contract_symbol":588,"symbol":588,"bid":64,"ask":239,"last":431,"change":589,"changePercent":9,"volume":66,"openInterest":36,"open_interest":36,"iv":101,"implied_volatility":101,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":72},"SOXQ  261016P00089000",-0.5,-0.001185,0.000781,-0.001121,0.000631,-0.00003,{"strike":512,"call":596,"put":606,"callItm":12,"putItm":72,"isAtm":72},{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":64,"changePercent":9,"volume":64,"openInterest":231,"open_interest":231,"iv":65,"implied_volatility":65,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":12},"SOXQ  261016C00090000",11.2,14.8,13.77,0.994013,0.002978,-0.005469,0.002726,0.021636,{"contract_symbol":607,"symbol":607,"bid":64,"ask":239,"last":431,"change":64,"changePercent":9,"volume":64,"openInterest":386,"open_interest":386,"iv":71,"implied_volatility":71,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":72},"SOXQ  261016P00090000",-0.002564,0.001555,-0.002293,0.001276,-0.000065,{"strike":614,"call":615,"put":625,"callItm":12,"putItm":72,"isAtm":72},91,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":64,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":65,"implied_volatility":65,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":12},"SOXQ  261016C00091000",10.2,13.8,6.7,0.989631,0.004827,-0.008865,0.004419,0.021766,{"contract_symbol":626,"symbol":626,"bid":64,"ask":291,"last":627,"change":64,"changePercent":9,"volume":64,"openInterest":84,"open_interest":84,"iv":71,"implied_volatility":71,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":72},"SOXQ  261016P00091000",0.9,-0.005006,0.002835,-0.004179,0.002325,-0.000127,{"strike":634,"call":635,"put":645,"callItm":12,"putItm":72,"isAtm":72},92,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":639,"change":64,"changePercent":9,"volume":64,"openInterest":244,"open_interest":244,"iv":65,"implied_volatility":65,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":12},"SOXQ  261016C00092000",9.3,12.8,13.5,0.982773,0.007482,-0.013741,0.006849,0.021833,{"contract_symbol":646,"symbol":646,"bid":64,"ask":291,"last":647,"change":64,"changePercent":9,"volume":64,"openInterest":355,"open_interest":355,"iv":101,"implied_volatility":101,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":72},"SOXQ  261016P00092000",0.1,-0.009112,0.004876,-0.007004,0.003942,-0.000231,{"strike":654,"call":655,"put":665,"callItm":12,"putItm":72,"isAtm":72},93,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":64,"changePercent":9,"volume":64,"openInterest":341,"open_interest":341,"iv":65,"implied_volatility":65,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":12},"SOXQ  261016C00093000",8.3,11.9,8.1,0.972501,0.011106,-0.020396,0.010166,0.021812,{"contract_symbol":666,"symbol":666,"bid":64,"ask":667,"last":668,"change":64,"changePercent":9,"volume":64,"openInterest":341,"open_interest":341,"iv":71,"implied_volatility":71,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":72},"SOXQ  261016P00093000",1.65,1.74,-0.016348,0.007986,-0.011771,0.006549,-0.000416,{"strike":675,"call":676,"put":686,"callItm":12,"putItm":72,"isAtm":72},94,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":64,"changePercent":9,"volume":64,"openInterest":474,"open_interest":474,"iv":65,"implied_volatility":65,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":12},"SOXQ  261016C00094000",7.4,9.7,7.57,0.957749,0.015808,-0.02903,0.01447,0.021676,{"contract_symbol":687,"symbol":687,"bid":64,"ask":319,"last":688,"change":689,"changePercent":9,"volume":66,"openInterest":355,"open_interest":355,"iv":71,"implied_volatility":71,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":72},"SOXQ  261016P00094000",0.2,-0.3,-0.027458,0.012381,-0.018249,0.010153,-0.000699,{"strike":696,"call":697,"put":708,"callItm":12,"putItm":72,"isAtm":72},95,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":701,"change":702,"changePercent":9,"volume":152,"openInterest":255,"open_interest":255,"iv":117,"implied_volatility":117,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":12},"SOXQ  261016C00095000",6.4,9.8,7.98,-1.82,0.927983,0.02322,-0.045877,0.022016,0.021147,{"contract_symbol":709,"symbol":709,"bid":64,"ask":710,"last":711,"change":64,"changePercent":9,"volume":64,"openInterest":188,"open_interest":188,"iv":101,"implied_volatility":101,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":72},"SOXQ  261016P00095000",1.75,0.4,-0.044161,0.018528,-0.026611,0.014978,-0.001125,{"strike":718,"call":719,"put":729,"callItm":12,"putItm":72,"isAtm":72},96,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":723,"change":64,"changePercent":9,"volume":64,"openInterest":325,"open_interest":325,"iv":65,"implied_volatility":65,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":12},"SOXQ  261016C00096000",5.5,8.9,8.8,0.910485,0.028382,-0.052121,0.025979,0.020945,{"contract_symbol":730,"symbol":730,"bid":64,"ask":731,"last":732,"change":733,"changePercent":9,"volume":66,"openInterest":341,"open_interest":341,"iv":71,"implied_volatility":71,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":72},"SOXQ  261016P00096000",0.65,0.41,0.16,-0.06761,0.025604,-0.037739,0.020997,-0.001727,{"strike":740,"call":741,"put":749,"callItm":12,"putItm":72,"isAtm":72},97,{"contract_symbol":742,"symbol":742,"bid":743,"ask":523,"last":173,"change":64,"changePercent":9,"volume":64,"openInterest":74,"open_interest":74,"iv":65,"implied_volatility":65,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":12},"SOXQ  261016C00097000",4.5,0.876164,0.035887,-0.065904,0.032849,0.020301,{"contract_symbol":750,"symbol":750,"bid":64,"ask":751,"last":752,"change":64,"changePercent":9,"volume":64,"openInterest":384,"open_interest":384,"iv":71,"implied_volatility":71,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":72},"SOXQ  261016P00097000",1.9,0.59,-0.099521,0.034254,-0.050489,0.028091,-0.002547,{"strike":759,"call":760,"put":770,"callItm":12,"putItm":72,"isAtm":72},98,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":152,"change":64,"changePercent":9,"volume":64,"openInterest":398,"open_interest":398,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":12},"SOXQ  261016C00098000",3.8,7.1,0.3757,0.816355,0.044078,-0.090605,0.042629,0.018984,{"contract_symbol":771,"symbol":771,"bid":64,"ask":627,"last":330,"change":772,"changePercent":9,"volume":66,"openInterest":152,"open_interest":152,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":72},"SOXQ  261016P00098000",-0.1,0.2827,-0.114108,0.042509,-0.049565,0.031005,-0.002914,{"strike":780,"call":781,"put":793,"callItm":12,"putItm":72,"isAtm":72},99,{"contract_symbol":782,"symbol":782,"bid":783,"ask":784,"last":785,"change":64,"changePercent":9,"volume":64,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":12},"SOXQ  261016C00099000",4.4,5.2,4.6,12,0.3833,0.767943,0.049565,-0.106241,0.049016,0.01796,{"contract_symbol":794,"symbol":794,"bid":319,"ask":795,"last":42,"change":731,"changePercent":9,"volume":152,"openInterest":384,"open_interest":384,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":72},"SOXQ  261016P00099000",2.25,0.2837,-0.171682,0.055958,-0.065552,0.040855,-0.004388,{"strike":51,"call":803,"put":814,"callItm":12,"putItm":72,"isAtm":72},{"contract_symbol":804,"symbol":804,"bid":805,"ask":721,"last":806,"change":807,"changePercent":9,"volume":36,"openInterest":808,"open_interest":808,"iv":711,"implied_volatility":711,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":12},"SOXQ  261016C00100000",3.1,3.6,-1.69,315,0.700505,0.054134,-0.126127,0.055738,0.016422,{"contract_symbol":815,"symbol":815,"bid":64,"ask":816,"last":817,"change":818,"changePercent":9,"volume":484,"openInterest":389,"open_interest":389,"iv":101,"implied_volatility":101,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":72},"SOXQ  261016P00100000",1.15,1.25,0.6,-0.249619,0.062926,-0.090599,0.051001,-0.006425,{"strike":825,"call":826,"put":837,"callItm":72,"putItm":12,"isAtm":12},105,{"contract_symbol":827,"symbol":827,"bid":828,"ask":817,"last":66,"change":829,"changePercent":9,"volume":36,"openInterest":830,"open_interest":830,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":72},"SOXQ  261016C00105000",0.8,-0.84,188,0.2906,0.362256,0.080319,-0.098963,0.060221,0.008781,{"contract_symbol":838,"symbol":838,"bid":839,"ask":840,"last":841,"change":842,"changePercent":9,"volume":173,"openInterest":786,"open_interest":786,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":12},"SOXQ  261016P00105000",2.85,3.9,3.58,1.03,0.3345,-0.617833,0.070985,-0.115887,0.061264,-0.016205,{"strike":850,"call":851,"put":861,"callItm":72,"putItm":12,"isAtm":72},110,{"contract_symbol":852,"symbol":852,"bid":64,"ask":70,"last":853,"change":854,"changePercent":9,"volume":474,"openInterest":830,"open_interest":830,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":72},"SOXQ  261016C00110000",0.15,-0.22,0.2732,0.070517,0.030768,-0.03351,0.021689,0.00173,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":865,"change":64,"changePercent":9,"volume":64,"openInterest":157,"open_interest":157,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":12},"SOXQ  261016P00110000",5.6,9.1,23.35,0.3239,-0.891444,0.035797,-0.054802,0.029918,-0.023981,{"strike":873,"call":874,"put":883,"callItm":72,"putItm":12,"isAtm":72},115,{"contract_symbol":875,"symbol":875,"bid":64,"ask":627,"last":647,"change":64,"changePercent":9,"volume":64,"openInterest":876,"open_interest":876,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":72},"SOXQ  261016C00115000",18,0.4132,0.049805,0.015492,-0.038584,0.016514,0.001212,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":887,"change":64,"changePercent":9,"volume":64,"openInterest":66,"open_interest":66,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":12},"SOXQ  261016P00115000",10.5,13.9,29.35,0.4039,-0.955706,0.014443,-0.034303,0.015014,-0.026754,{"strike":895,"call":896,"put":903,"callItm":72,"putItm":12,"isAtm":72},120,{"contract_symbol":897,"symbol":897,"bid":64,"ask":82,"last":431,"change":64,"changePercent":9,"volume":64,"openInterest":786,"open_interest":786,"iv":877,"implied_volatility":877,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":72},"SOXQ  261016C00120000",0.010478,0.004183,-0.010418,0.004459,0.000256,{"contract_symbol":904,"symbol":904,"bid":905,"ask":906,"last":562,"change":64,"changePercent":9,"volume":64,"openInterest":66,"open_interest":66,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":12},"SOXQ  261016P00120000",15.4,19,0.4062,-0.990597,0.003871,-0.009319,0.004057,-0.028821,{"strike":914,"call":915,"put":923,"callItm":72,"putItm":12,"isAtm":72},125,{"contract_symbol":916,"symbol":916,"bid":64,"ask":66,"last":82,"change":64,"changePercent":9,"volume":64,"openInterest":263,"open_interest":263,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":72},"SOXQ  261016C00125000",0.412,0.001492,0.000735,-0.001816,0.000779,0.000037,{"contract_symbol":924,"symbol":924,"bid":925,"ask":389,"last":926,"change":64,"changePercent":9,"volume":64,"openInterest":157,"open_interest":157,"iv":888,"implied_volatility":888,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":12},"SOXQ  261016P00125000",20.5,21.4,-0.998777,0.000625,-0.001484,0.00065,-0.030222,{"strike":933,"call":934,"put":942,"callItm":72,"putItm":12,"isAtm":72},130,{"contract_symbol":935,"symbol":935,"bid":64,"ask":82,"last":936,"change":64,"changePercent":9,"volume":64,"openInterest":474,"open_interest":474,"iv":877,"implied_volatility":877,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":72},"SOXQ  261016C00130000",1.17,0.00019,0.000109,-0.000271,0.000116,0.000005,{"contract_symbol":943,"symbol":943,"bid":944,"ask":335,"last":378,"change":64,"changePercent":9,"volume":64,"openInterest":66,"open_interest":66,"iv":907,"implied_volatility":907,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":12},"SOXQ  261016P00130000",25.5,-0.99985,0.000089,-0.000213,0.000093,-0.031468,{"strike":951,"call":952,"put":957,"callItm":72,"putItm":12,"isAtm":72},135,{"contract_symbol":953,"symbol":953,"bid":64,"ask":82,"last":431,"change":64,"changePercent":9,"volume":64,"openInterest":173,"open_interest":173,"iv":917,"implied_volatility":917,"delta":954,"gamma":496,"theta":955,"vega":956,"rho":64,"in_the_money":72},"SOXQ  261016C00135000",0.000015,-0.000025,0.000011,{"contract_symbol":958,"symbol":958,"bid":959,"ask":285,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":907,"implied_volatility":907,"delta":960,"gamma":961,"theta":962,"vega":961,"rho":963,"in_the_money":12},"SOXQ  261016P00135000",30.4,-0.999987,0.000009,-0.000021,-0.032682,{"strike":965,"call":966,"put":968,"callItm":72,"putItm":12,"isAtm":72},140,{"contract_symbol":967,"symbol":967,"bid":64,"ask":70,"last":431,"change":64,"changePercent":9,"volume":64,"openInterest":173,"open_interest":173,"iv":877,"implied_volatility":877,"delta":413,"gamma":413,"theta":414,"vega":413,"rho":64,"in_the_money":72},"SOXQ  261016C00140000",{"contract_symbol":969,"symbol":969,"bid":970,"ask":234,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":888,"implied_volatility":888,"delta":971,"gamma":413,"theta":444,"vega":413,"rho":972,"in_the_money":12},"SOXQ  261016P00140000",35.7,-0.999999,-0.033882,{"strike":974,"call":975,"put":977,"callItm":72,"putItm":12,"isAtm":72},145,{"contract_symbol":976,"symbol":976,"bid":64,"ask":82,"last":431,"change":64,"changePercent":9,"volume":64,"openInterest":906,"open_interest":906,"iv":877,"implied_volatility":877,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016C00145000",{"contract_symbol":978,"symbol":978,"bid":979,"ask":47,"last":9,"change":9,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":907,"implied_volatility":907,"delta":980,"gamma":64,"theta":64,"vega":64,"rho":981,"in_the_money":12},"SOXQ  261016P00145000",40.5,-1,-0.035103,{"strike":983,"call":984,"put":986,"callItm":72,"putItm":12,"isAtm":72},150,{"contract_symbol":985,"symbol":985,"bid":64,"ask":82,"last":431,"change":64,"changePercent":9,"volume":64,"openInterest":315,"open_interest":315,"iv":917,"implied_volatility":917,"delta":64,"gamma":64,"theta":64,"vega":64,"rho":64,"in_the_money":72},"SOXQ  261016C00150000",{"contract_symbol":987,"symbol":987,"bid":988,"ask":103,"last":989,"change":64,"changePercent":9,"volume":64,"openInterest":64,"open_interest":64,"iv":888,"implied_volatility":888,"delta":980,"gamma":64,"theta":64,"vega":64,"rho":990,"in_the_money":12},"SOXQ  261016P00150000",45.5,51.9,-0.036302,"2026-10-08T02:43:52.540632+00:00",{"status":993,"indices":994,"watchlist":1034,"sectors":1056,"benchmarks":1109},"success",[995,1001,1008,1015,1021,1028],{"symbol":996,"name":997,"price":998,"change":999,"pct_change":854,"is_up":72,"sparkline":1000,"date":5},"SPX","S&P 500",7801.77,-17.16,"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":1002,"name":1003,"price":1004,"change":1005,"pct_change":1006,"is_up":72,"sparkline":1007,"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":1009,"name":1010,"price":1011,"change":1012,"pct_change":1013,"is_up":72,"sparkline":1014,"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":1016,"name":1017,"price":1018,"change":1019,"pct_change":854,"is_up":72,"sparkline":1020,"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":1022,"name":1023,"price":1024,"change":1025,"pct_change":1026,"is_up":72,"sparkline":1027,"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":1029,"name":1030,"price":1031,"change":492,"pct_change":1032,"is_up":12,"sparkline":1033,"date":5},"VIX","CBOE VIX",15.08,0.47,"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",[1035,1042,1049],{"symbol":1036,"name":1037,"price":1038,"change":1039,"pct_change":1040,"is_up":72,"sparkline":1041,"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":1043,"name":1044,"price":1045,"change":1046,"pct_change":1047,"is_up":12,"sparkline":1048,"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":1050,"name":1051,"price":1052,"change":1053,"pct_change":1054,"is_up":72,"sparkline":1055,"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",[1057,1061,1066,1070,1075,1080,1085,1090,1095,1099,1104],{"name":1058,"etf":1059,"change":689,"price":1060,"is_up":72},"Technology","XLK",201.39,{"name":1062,"etf":1063,"change":1064,"price":1065,"is_up":72},"Financials","XLF",-0.48,53.75,{"name":1067,"etf":1068,"change":842,"price":1069,"is_up":12},"Healthcare","XLV",168.81,{"name":1071,"etf":1072,"change":1073,"price":1074,"is_up":72},"Consumer Cycl","XLY",-0.32,111.36,{"name":1076,"etf":1077,"change":1078,"price":1079,"is_up":72},"Consumer Staples","XLP",-0.12,81.7,{"name":1081,"etf":1082,"change":1083,"price":1084,"is_up":72},"Energy","XLE",-0.58,63.38,{"name":1086,"etf":1087,"change":1088,"price":1089,"is_up":72},"Industrials","XLI",-2.18,167.84,{"name":1091,"etf":1092,"change":1093,"price":1094,"is_up":72},"Materials","XLB",-1.51,48.98,{"name":1096,"etf":1097,"change":1026,"price":1098,"is_up":72},"Real Estate","XLRE",40.57,{"name":1100,"etf":1101,"change":1102,"price":1103,"is_up":72},"Utilities","XLU",-0.02,41.15,{"name":1105,"etf":1106,"change":1107,"price":1108,"is_up":72},"Comm Services","XLC",-0.35,111.26,[1110,1115,1120,1125],{"ticker":1111,"name":1112,"price":1113,"change":1114,"is_up":72},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":1116,"name":1117,"price":1118,"change":1119,"is_up":72},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":1121,"name":1122,"price":1123,"change":1124,"is_up":72},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":1126,"name":1127,"price":1128,"change":1026,"is_up":72},"IWM","iShares Russell 2000",277.7]