[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOXS":3,"stock-options-SOXS":30,"homepage-market-summary":1784},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOXS","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},"Direxion Daily Semiconductor Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6954,1.74564,"Quarterly",{"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},30.65,31.55,31.97,30.5,29.63,1.02,3.44,65798715.341586,15450,28.46,24290222.75319984,0,4170,{"status":31,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":32,"days_to_expiration":35,"iv_index":37,"expiration_iv":37,"kpis":38,"expirations":42,"strikes":89,"updated_at":1783,"task_id":9},"SUCCESS",{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",4.3,{"total_volume":39,"total_open_interest":40,"put_call_ratio":41,"implied_volatility":37},26118,49291,0.22,[43,44,49,53,57,61,65,69,73,77,81,85],{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},{"date":45,"label":45,"type":46,"days_to_expiration":47,"dte":47,"compact":48,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":50,"label":50,"type":34,"days_to_expiration":51,"dte":51,"compact":52,"implied_volatility":9},"2026-10-23",16,"261023",{"date":54,"label":54,"type":34,"days_to_expiration":55,"dte":55,"compact":56,"implied_volatility":9},"2026-10-30",23,"261030",{"date":58,"label":58,"type":34,"days_to_expiration":59,"dte":59,"compact":60,"implied_volatility":9},"2026-11-06",30,"261106",{"date":62,"label":62,"type":34,"days_to_expiration":63,"dte":63,"compact":64,"implied_volatility":9},"2026-11-13",37,"261113",{"date":66,"label":66,"type":46,"days_to_expiration":67,"dte":67,"compact":68,"implied_volatility":9},"2026-11-20",44,"261120",{"date":70,"label":70,"type":46,"days_to_expiration":71,"dte":71,"compact":72,"implied_volatility":9},"2027-01-15",100,"270115",{"date":74,"label":74,"type":46,"days_to_expiration":75,"dte":75,"compact":76,"implied_volatility":9},"2027-02-19",135,"270219",{"date":78,"label":78,"type":46,"days_to_expiration":79,"dte":79,"compact":80,"implied_volatility":9},"2027-05-21",226,"270521",{"date":82,"label":82,"type":46,"days_to_expiration":83,"dte":83,"compact":84,"implied_volatility":9},"2028-01-21",471,"280121",{"date":86,"label":86,"type":46,"days_to_expiration":87,"dte":87,"compact":88,"implied_volatility":9},"2029-01-19",835,"290119",[90,107,123,149,165,179,192,205,221,239,256,273,291,317,332,349,366,381,397,421,434,460,469,494,504,529,540,561,571,594,603,624,635,659,681,705,725,748,772,793,815,837,859,881,903,926,946,967,989,1011,1032,1054,1077,1100,1121,1143,1166,1187,1209,1230,1253,1276,1296,1319,1340,1362,1383,1407,1430,1452,1474,1496,1517,1537,1558,1580,1601,1622,1642,1662,1682,1703,1724,1744,1763],{"strike":91,"call":92,"put":99,"callItm":11,"putItm":106,"isAtm":106},24,{"contract_symbol":93,"symbol":93,"bid":94,"ask":95,"last":96,"change":97,"changePercent":9,"volume":98,"openInterest":71,"open_interest":71,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00024000",6.45,6.85,7.12,2.38,31,{"contract_symbol":100,"symbol":100,"bid":28,"ask":101,"last":102,"change":103,"changePercent":9,"volume":104,"openInterest":105,"open_interest":105,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009P00024000",0.01,0.02,-0.01,39,557,false,{"strike":108,"call":109,"put":117,"callItm":11,"putItm":106,"isAtm":106},24.5,{"contract_symbol":110,"symbol":110,"bid":111,"ask":112,"last":113,"change":114,"changePercent":9,"volume":115,"openInterest":116,"open_interest":116,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00024500",5.95,6.9,6.8,2.51,4,26,{"contract_symbol":118,"symbol":118,"bid":101,"ask":119,"last":101,"change":120,"changePercent":9,"volume":121,"openInterest":122,"open_interest":122,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009P00024500",0.07,-0.03,5,223,{"strike":124,"call":125,"put":139,"callItm":11,"putItm":106,"isAtm":106},25,{"contract_symbol":126,"symbol":126,"bid":127,"ask":128,"last":129,"change":130,"changePercent":9,"volume":131,"openInterest":132,"open_interest":132,"iv":133,"implied_volatility":133,"delta":134,"gamma":135,"theta":136,"vega":137,"rho":138,"in_the_money":11},"SOXS  261009C00025000",5.5,5.85,5.7,1.35,20,124,2.9121,0.765416,0.016547,-0.198428,0.019559,0.005484,{"contract_symbol":140,"symbol":140,"bid":101,"ask":102,"last":101,"change":141,"changePercent":9,"volume":55,"openInterest":142,"open_interest":142,"iv":143,"implied_volatility":143,"delta":144,"gamma":145,"theta":146,"vega":147,"rho":148,"in_the_money":106},"SOXS  261009P00025000",-0.04,1160,4.9556,-0.138003,0.004095,-0.278665,0.02394,-0.007906,{"strike":150,"call":151,"put":159,"callItm":11,"putItm":106,"isAtm":106},25.5,{"contract_symbol":152,"symbol":152,"bid":153,"ask":154,"last":155,"change":156,"changePercent":9,"volume":157,"openInterest":158,"open_interest":158,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00025500",4.95,6.1,6,1.41,70,71,{"contract_symbol":160,"symbol":160,"bid":101,"ask":119,"last":161,"change":162,"changePercent":9,"volume":163,"openInterest":164,"open_interest":164,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009P00025500",0.04,-0.06,14,535,{"strike":116,"call":166,"put":174,"callItm":11,"putItm":106,"isAtm":106},{"contract_symbol":167,"symbol":167,"bid":168,"ask":169,"last":170,"change":171,"changePercent":9,"volume":172,"openInterest":173,"open_interest":173,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00026000",4.5,5.15,5.01,1.92,112,122,{"contract_symbol":175,"symbol":175,"bid":102,"ask":176,"last":102,"change":177,"changePercent":9,"volume":75,"openInterest":178,"open_interest":178,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009P00026000",0.13,-0.07,596,{"strike":180,"call":181,"put":186,"callItm":11,"putItm":106,"isAtm":106},26.5,{"contract_symbol":182,"symbol":182,"bid":115,"ask":183,"last":184,"change":28,"changePercent":9,"volume":28,"openInterest":185,"open_interest":185,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00026500",5.05,3.1,13,{"contract_symbol":187,"symbol":187,"bid":188,"ask":189,"last":161,"change":177,"changePercent":9,"volume":190,"openInterest":191,"open_interest":191,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009P00026500",0.03,0.2,531,911,{"strike":193,"call":194,"put":200,"callItm":11,"putItm":106,"isAtm":106},27,{"contract_symbol":195,"symbol":195,"bid":196,"ask":115,"last":197,"change":198,"changePercent":9,"volume":131,"openInterest":199,"open_interest":199,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00027000",3.5,3.7,0.82,184,{"contract_symbol":201,"symbol":201,"bid":161,"ask":202,"last":202,"change":141,"changePercent":9,"volume":203,"openInterest":204,"open_interest":204,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009P00027000",0.1,164,970,{"strike":206,"call":207,"put":213,"callItm":11,"putItm":106,"isAtm":106},27.5,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":211,"change":212,"changePercent":9,"volume":209,"openInterest":155,"open_interest":155,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00027500",3,4.55,4.45,1.7,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":217,"change":218,"changePercent":9,"volume":219,"openInterest":220,"open_interest":220,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009P00027500",0.06,0.11,0.08,-0.2,95,315,{"strike":222,"call":223,"put":231,"callItm":11,"putItm":106,"isAtm":106},28,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":227,"change":228,"changePercent":9,"volume":229,"openInterest":230,"open_interest":230,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00028000",2.59,3.35,3.18,1.14,156,395,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":235,"change":236,"changePercent":9,"volume":237,"openInterest":238,"open_interest":238,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009P00028000",0.12,0.15,0.14,-0.23,303,1106,{"strike":240,"call":241,"put":249,"callItm":11,"putItm":106,"isAtm":11},28.5,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":246,"changePercent":9,"volume":247,"openInterest":248,"open_interest":248,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00028500",2.14,2.69,2.72,1.12,143,239,{"contract_symbol":250,"symbol":250,"bid":176,"ask":251,"last":252,"change":253,"changePercent":9,"volume":254,"openInterest":255,"open_interest":255,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009P00028500",0.25,0.21,-0.29,600,894,{"strike":257,"call":258,"put":266,"callItm":11,"putItm":106,"isAtm":11},29,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":263,"changePercent":9,"volume":264,"openInterest":265,"open_interest":265,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00029000",1.8,2.1,2.35,0.97,821,1012,{"contract_symbol":267,"symbol":267,"bid":41,"ask":268,"last":269,"change":270,"changePercent":9,"volume":271,"openInterest":272,"open_interest":272,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009P00029000",0.34,0.3,-0.35,470,1186,{"strike":274,"call":275,"put":283,"callItm":11,"putItm":106,"isAtm":11},29.5,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":280,"changePercent":9,"volume":281,"openInterest":282,"open_interest":282,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00029500",1.4,1.81,1.9,0.83,479,738,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":288,"changePercent":9,"volume":289,"openInterest":290,"open_interest":290,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009P00029500",0.31,0.48,0.4,-0.5,232,391,{"strike":59,"call":292,"put":304,"callItm":11,"putItm":106,"isAtm":11},{"contract_symbol":293,"symbol":293,"bid":294,"ask":130,"last":294,"change":295,"changePercent":9,"volume":296,"openInterest":297,"open_interest":297,"iv":298,"implied_volatility":298,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":11},"SOXS  261009C00030000",1.2,0.38,1596,2385,4.7175,0.822594,0.005074,-0.312941,0.028242,0.007264,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":288,"changePercent":9,"volume":309,"openInterest":310,"open_interest":310,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":106},"SOXS  261009P00030000",0.57,0.62,0.6,734,1562,2.3168,-0.352098,0.025148,-0.190881,0.02365,-0.006268,{"strike":20,"call":318,"put":325,"callItm":11,"putItm":106,"isAtm":11},{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":263,"change":322,"changePercent":9,"volume":323,"openInterest":324,"open_interest":324,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009C00030500",0.84,1.09,0.33,260,1028,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":330,"changePercent":9,"volume":331,"openInterest":247,"open_interest":247,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009P00030500",0.78,0.89,0.81,-0.65,126,{"strike":98,"call":333,"put":341,"callItm":106,"putItm":11,"isAtm":11},{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":338,"changePercent":9,"volume":339,"openInterest":340,"open_interest":340,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009C00031000",0.66,0.75,0.74,0.24,4048,4371,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":346,"changePercent":9,"volume":347,"openInterest":348,"open_interest":348,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00031000",0.96,1.15,1.05,-0.77,937,472,{"strike":350,"call":351,"put":359,"callItm":106,"putItm":11,"isAtm":11},31.5,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":356,"changePercent":9,"volume":357,"openInterest":358,"open_interest":358,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009C00031500",0.45,0.58,0.51,0.16,1291,1799,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":156,"change":363,"changePercent":9,"volume":364,"openInterest":365,"open_interest":365,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00031500",1.16,1.51,-0.74,65,64,{"strike":367,"call":368,"put":373,"callItm":106,"putItm":11,"isAtm":11},32,{"contract_symbol":369,"symbol":369,"bid":322,"ask":370,"last":295,"change":235,"changePercent":9,"volume":371,"openInterest":372,"open_interest":372,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009C00032000",0.41,4061,2133,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":378,"changePercent":9,"volume":379,"openInterest":380,"open_interest":380,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00032000",1.57,1.84,1.71,-1.21,43,538,{"strike":382,"call":383,"put":389,"callItm":106,"putItm":11,"isAtm":11},32.5,{"contract_symbol":384,"symbol":384,"bid":385,"ask":251,"last":251,"change":386,"changePercent":9,"volume":387,"openInterest":388,"open_interest":388,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009C00032500",0.19,0.05,412,510,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":394,"changePercent":9,"volume":395,"openInterest":396,"open_interest":396,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00032500",1.95,2.26,2.09,-1.56,10,139,{"strike":398,"call":399,"put":409,"callItm":106,"putItm":11,"isAtm":11},33,{"contract_symbol":400,"symbol":400,"bid":202,"ask":252,"last":234,"change":101,"changePercent":9,"volume":401,"openInterest":402,"open_interest":402,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":106},"SOXS  261009C00033000",2373,1915,2.0044,0.552593,0.030967,-0.175943,0.025196,0.005128,{"contract_symbol":410,"symbol":410,"bid":411,"ask":244,"last":114,"change":412,"changePercent":9,"volume":413,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":11},"SOXS  261009P00033000",2.19,-1.36,81,328,2.1175,-0.44158,0.029254,-0.185482,0.025144,-0.007878,{"strike":422,"call":423,"put":428,"callItm":106,"putItm":11,"isAtm":106},33.5,{"contract_symbol":424,"symbol":424,"bid":425,"ask":234,"last":216,"change":101,"changePercent":9,"volume":426,"openInterest":427,"open_interest":427,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009C00033500",0.09,428,663,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":244,"change":432,"changePercent":9,"volume":131,"openInterest":433,"open_interest":433,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00033500",2.28,3.15,-1.78,38,{"strike":435,"call":436,"put":446,"callItm":106,"putItm":11,"isAtm":106},34,{"contract_symbol":437,"symbol":437,"bid":386,"ask":216,"last":217,"change":28,"changePercent":9,"volume":438,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":106},"SOXS  261009C00034000",604,924,4.7094,0.792418,0.005596,-0.343917,0.03109,0.007405,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":451,"changePercent":9,"volume":452,"openInterest":453,"open_interest":453,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":11},"SOXS  261009P00034000",2.78,3.6,3.09,-1.73,19,294,4.8287,-0.205211,0.005421,-0.350234,0.03088,-0.012564,{"strike":461,"call":462,"put":464,"callItm":106,"putItm":11,"isAtm":106},34.5,{"contract_symbol":463,"symbol":463,"bid":188,"ask":233,"last":425,"change":215,"changePercent":9,"volume":67,"openInterest":413,"open_interest":413,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009C00034500",{"contract_symbol":465,"symbol":465,"bid":431,"ask":466,"last":467,"change":28,"changePercent":9,"volume":28,"openInterest":468,"open_interest":468,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00034500",4.1,5.73,61,{"strike":470,"call":471,"put":481,"callItm":106,"putItm":11,"isAtm":106},35,{"contract_symbol":472,"symbol":472,"bid":102,"ask":161,"last":188,"change":103,"changePercent":9,"volume":473,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":106},"SOXS  261009C00035000",3724,4790,4.7035,0.784917,0.005721,-0.350704,0.031744,0.007434,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":486,"changePercent":9,"volume":158,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":11},"SOXS  261009P00035000",3.8,4.6,3.86,-1.44,274,4.8071,-0.212829,0.005563,-0.356234,0.03155,-0.013096,{"strike":495,"call":496,"put":500,"callItm":106,"putItm":11,"isAtm":106},35.5,{"contract_symbol":497,"symbol":497,"bid":28,"ask":161,"last":188,"change":28,"changePercent":9,"volume":498,"openInterest":499,"open_interest":499,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009C00035500",47,128,{"contract_symbol":501,"symbol":501,"bid":502,"ask":183,"last":503,"change":28,"changePercent":9,"volume":28,"openInterest":163,"open_interest":163,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00035500",3.9,6.61,{"strike":505,"call":506,"put":516,"callItm":106,"putItm":11,"isAtm":106},36,{"contract_symbol":507,"symbol":507,"bid":28,"ask":119,"last":102,"change":28,"changePercent":9,"volume":508,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":106},"SOXS  261009C00036000",206,1117,2.3402,0.494999,0.026755,-0.207201,0.025415,0.004483,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":521,"changePercent":9,"volume":115,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":11},"SOXS  261009P00036000",4.65,5.55,4.41,-2.64,131,4.7835,-0.22051,0.005706,-0.361832,0.032203,-0.01363,{"strike":530,"call":531,"put":534,"callItm":106,"putItm":11,"isAtm":106},36.5,{"contract_symbol":532,"symbol":532,"bid":28,"ask":215,"last":119,"change":386,"changePercent":9,"volume":209,"openInterest":533,"open_interest":533,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009C00036500",45,{"contract_symbol":535,"symbol":535,"bid":168,"ask":536,"last":537,"change":538,"changePercent":9,"volume":539,"openInterest":155,"open_interest":155,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00036500",6.05,4.97,-2.51,1,{"strike":63,"call":541,"put":550,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":542,"symbol":542,"bid":28,"ask":386,"last":102,"change":177,"changePercent":9,"volume":51,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":106},"SOXS  261009C00037000",1273,4.6843,0.769851,0.00597,-0.363017,0.032993,0.00749,{"contract_symbol":551,"symbol":551,"bid":155,"ask":552,"last":128,"change":553,"changePercent":9,"volume":47,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":11},"SOXS  261009P00037000",6.55,-2.09,106,4.7581,-0.228262,0.005851,-0.367038,0.032841,-0.014166,{"strike":562,"call":563,"put":566,"callItm":106,"putItm":11,"isAtm":106},37.5,{"contract_symbol":564,"symbol":564,"bid":28,"ask":119,"last":102,"change":28,"changePercent":9,"volume":28,"openInterest":565,"open_interest":565,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009C00037500",74,{"contract_symbol":567,"symbol":567,"bid":128,"ask":568,"last":569,"change":570,"changePercent":9,"volume":539,"openInterest":539,"open_interest":539,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00037500",7.05,6.28,-1.75,{"strike":433,"call":572,"put":581,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":573,"symbol":573,"bid":28,"ask":161,"last":161,"change":188,"changePercent":9,"volume":131,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":106},"SOXS  261009C00038000",475,4.6712,0.762266,0.006095,-0.368564,0.033591,0.007517,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":586,"changePercent":9,"volume":115,"openInterest":587,"open_interest":587,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"SOXS  261009P00038000",6.65,7.55,7.01,-1.29,68,4.731,-0.236089,0.005995,-0.371862,0.033463,-0.014704,{"strike":595,"call":596,"put":598,"callItm":106,"putItm":11,"isAtm":106},38.5,{"contract_symbol":597,"symbol":597,"bid":28,"ask":188,"last":101,"change":28,"changePercent":9,"volume":47,"openInterest":248,"open_interest":248,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009C00038500",{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":28,"changePercent":9,"volume":28,"openInterest":185,"open_interest":185,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00038500",6.7,8.05,9.43,{"strike":104,"call":604,"put":613,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":605,"symbol":605,"bid":28,"ask":102,"last":101,"change":28,"changePercent":9,"volume":47,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":106},"SOXS  261009C00039000",637,4.656,0.754639,0.006221,-0.373723,0.034172,0.007542,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":28,"changePercent":9,"volume":28,"openInterest":364,"open_interest":364,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":11},"SOXS  261009P00039000",7.2,8.55,9.86,4.7063,-0.243881,0.006135,-0.37653,0.034061,-0.015248,{"strike":625,"call":626,"put":630,"callItm":106,"putItm":11,"isAtm":106},39.5,{"contract_symbol":627,"symbol":627,"bid":28,"ask":101,"last":101,"change":141,"changePercent":9,"volume":628,"openInterest":629,"open_interest":629,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":106},"SOXS  261009C00039500",289,530,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":28,"changePercent":9,"volume":28,"openInterest":539,"open_interest":539,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":11},"SOXS  261009P00039500",7.7,9.05,10.42,{"strike":636,"call":637,"put":646,"callItm":106,"putItm":11,"isAtm":106},40,{"contract_symbol":638,"symbol":638,"bid":28,"ask":102,"last":102,"change":101,"changePercent":9,"volume":367,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":106},"SOXS  261009C00040000",1493,4.6395,0.746979,0.006346,-0.378533,0.034736,0.007566,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":651,"changePercent":9,"volume":35,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":11},"SOXS  261009P00040000",8.7,10.05,8.93,-1.92,76,2.8086,-0.545607,0.022149,-0.247069,0.025251,-0.011773,{"strike":660,"call":661,"put":670,"callItm":106,"putItm":11,"isAtm":106},40.5,{"contract_symbol":662,"symbol":662,"bid":28,"ask":336,"last":425,"change":28,"changePercent":9,"volume":28,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":106},"SOXS  261009C00040500",52,2.7124,0.43599,0.022787,-0.23708,0.025089,0.003857,{"contract_symbol":671,"symbol":671,"bid":672,"ask":649,"last":673,"change":674,"changePercent":9,"volume":539,"openInterest":35,"open_interest":35,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":11},"SOXS  261009P00040500",8.25,9.36,-2.03,2.8455,-0.550862,0.021826,-0.249913,0.02521,-0.012024,{"strike":682,"call":683,"put":694,"callItm":106,"putItm":11,"isAtm":106},41,{"contract_symbol":684,"symbol":684,"bid":28,"ask":425,"last":685,"change":686,"changePercent":9,"volume":209,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":106},"SOXS  261009C00041000",0.28,0.27,327,4.6296,0.739546,0.006456,-0.383461,0.035263,0.007578,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":28,"changePercent":9,"volume":28,"openInterest":47,"open_interest":47,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":11},"SOXS  261009P00041000",9.2,10.55,10.92,4.6867,-0.258547,0.006354,-0.386724,0.035129,-0.016384,{"strike":706,"call":707,"put":715,"callItm":106,"putItm":11,"isAtm":106},41.5,{"contract_symbol":708,"symbol":708,"bid":28,"ask":336,"last":161,"change":28,"changePercent":9,"volume":28,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":693,"in_the_money":106},"SOXS  261009C00041500",168,4.6295,0.73601,0.006501,-0.386113,0.035507,{"contract_symbol":716,"symbol":716,"bid":696,"ask":717,"last":718,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":11},"SOXS  261009P00041500",11.05,11.2,2.9158,-0.560881,0.021225,-0.255171,0.025121,-0.012519,{"strike":726,"call":727,"put":736,"callItm":106,"putItm":11,"isAtm":106},42,{"contract_symbol":728,"symbol":728,"bid":28,"ask":386,"last":101,"change":28,"changePercent":9,"volume":115,"openInterest":729,"open_interest":729,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":106},"SOXS  261009C00042000",522,2.828,0.421913,0.021717,-0.245595,0.024929,0.003703,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":28,"changePercent":9,"volume":28,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":11},"SOXS  261009P00042000",10.2,11.6,11.66,8,4.6759,-0.265863,0.00646,-0.391392,0.035635,-0.016956,{"strike":749,"call":750,"put":760,"callItm":106,"putItm":11,"isAtm":106},42.5,{"contract_symbol":751,"symbol":751,"bid":28,"ask":752,"last":215,"change":28,"changePercent":9,"volume":28,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":106},"SOXS  261009C00042500",0.37,466,4.6293,0.728993,0.006588,-0.39124,0.03598,0.007574,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":764,"change":765,"changePercent":9,"volume":539,"openInterest":257,"open_interest":257,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":11},"SOXS  261009P00042500",10.7,12.05,11.07,-2.36,4.6699,-0.269533,0.006513,-0.393596,0.035882,-0.017242,{"strike":379,"call":773,"put":782,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":774,"symbol":774,"bid":28,"ask":101,"last":101,"change":28,"changePercent":9,"volume":28,"openInterest":775,"open_interest":775,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":106},"SOXS  261009C00043000",515,4.6285,0.725484,0.006631,-0.393675,0.036211,0.007573,{"contract_symbol":783,"symbol":783,"bid":718,"ask":784,"last":785,"change":786,"changePercent":9,"volume":539,"openInterest":395,"open_interest":395,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":11},"SOXS  261009P00043000",12.55,11.5,-2.41,3.013,-0.574849,0.020415,-0.262086,0.024969,-0.013249,{"strike":794,"call":795,"put":804,"callItm":106,"putItm":11,"isAtm":106},43.5,{"contract_symbol":796,"symbol":796,"bid":28,"ask":101,"last":101,"change":28,"changePercent":9,"volume":28,"openInterest":797,"open_interest":797,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":106},"SOXS  261009C00043500",532,4.6272,0.721974,0.006675,-0.396024,0.036437,0.007571,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":808,"change":28,"changePercent":9,"volume":28,"openInterest":435,"open_interest":435,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":11},"SOXS  261009P00043500",10.85,13.15,14.41,4.6565,-0.276902,0.00662,-0.397749,0.036365,-0.017814,{"strike":67,"call":816,"put":826,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":817,"symbol":817,"bid":28,"ask":818,"last":102,"change":120,"changePercent":9,"volume":539,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":106},"SOXS  261009C00044000",0.23,250,4.6254,0.718461,0.006718,-0.39829,0.03666,0.007569,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":11},"SOXS  261009P00044000",11.35,13.75,14.95,4.6493,-0.280602,0.006673,-0.399701,0.036601,-0.018101,{"strike":838,"call":839,"put":848,"callItm":106,"putItm":11,"isAtm":106},44.5,{"contract_symbol":840,"symbol":840,"bid":28,"ask":353,"last":386,"change":28,"changePercent":9,"volume":28,"openInterest":841,"open_interest":841,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":106},"SOXS  261009C00044500",17,4.6231,0.714945,0.006762,-0.400473,0.036879,0.007567,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":852,"change":28,"changePercent":9,"volume":28,"openInterest":185,"open_interest":185,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":11},"SOXS  261009P00044500",12.7,14.15,15.45,4.6421,-0.284291,0.006725,-0.401602,0.036832,-0.018389,{"strike":533,"call":860,"put":869,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":861,"symbol":861,"bid":28,"ask":215,"last":101,"change":28,"changePercent":9,"volume":35,"openInterest":862,"open_interest":862,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":106},"SOXS  261009C00045000",957,4.6205,0.711429,0.006805,-0.40258,0.037094,0.007565,{"contract_symbol":870,"symbol":870,"bid":871,"ask":872,"last":873,"change":28,"changePercent":9,"volume":28,"openInterest":874,"open_interest":874,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":879,"rho":880,"in_the_money":11},"SOXS  261009P00045000",13.2,14.65,15.97,18,4.6377,-0.287863,0.006772,-0.403609,0.037051,-0.01868,{"strike":882,"call":883,"put":891,"callItm":106,"putItm":11,"isAtm":106},45.5,{"contract_symbol":884,"symbol":884,"bid":28,"ask":336,"last":338,"change":28,"changePercent":9,"volume":28,"openInterest":741,"open_interest":741,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":106},"SOXS  261009C00045500",3.0715,0.394933,0.019675,-0.262483,0.024531,0.003409,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":895,"change":896,"changePercent":9,"volume":539,"openInterest":35,"open_interest":35,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":11},"SOXS  261009P00045500",13.1,15.2,14.17,-2.23,4.6382,-0.291219,0.006808,-0.405853,0.037253,-0.018977,{"strike":904,"call":905,"put":914,"callItm":106,"putItm":11,"isAtm":106},46,{"contract_symbol":906,"symbol":906,"bid":28,"ask":907,"last":41,"change":28,"changePercent":9,"volume":28,"openInterest":247,"open_interest":247,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":106},"SOXS  261009C00046000",0.42,3.1029,0.391523,0.019429,-0.264534,0.024472,0.003373,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":918,"change":919,"changePercent":9,"volume":539,"openInterest":904,"open_interest":904,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":11},"SOXS  261009P00046000",14.2,15.6,14.6,-2.47,3.1907,-0.59895,0.019018,-0.273787,0.024631,-0.014667,{"strike":927,"call":928,"put":936,"callItm":106,"putItm":11,"isAtm":106},46.5,{"contract_symbol":929,"symbol":929,"bid":28,"ask":336,"last":202,"change":28,"changePercent":9,"volume":28,"openInterest":433,"open_interest":433,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":106},"SOXS  261009C00046500",3.1336,0.388204,0.019192,-0.266505,0.024413,0.003338,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":841,"change":28,"changePercent":9,"volume":28,"openInterest":163,"open_interest":163,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":11},"SOXS  261009P00046500",13.85,16.05,4.6462,-0.297562,0.006864,-0.410615,0.037625,-0.01958,{"strike":498,"call":947,"put":955,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":948,"symbol":948,"bid":28,"ask":425,"last":251,"change":28,"changePercent":9,"volume":28,"openInterest":51,"open_interest":51,"iv":949,"implied_volatility":949,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":954,"in_the_money":106},"SOXS  261009C00047000",4.6161,0.697773,0.006958,-0.41084,0.037891,0.007545,{"contract_symbol":956,"symbol":956,"bid":894,"ask":957,"last":958,"change":959,"changePercent":9,"volume":539,"openInterest":960,"open_interest":960,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":11},"SOXS  261009P00047000",16.55,15.74,-1.09,77,4.6505,-0.300677,0.00689,-0.41295,0.037804,-0.019882,{"strike":968,"call":969,"put":977,"callItm":106,"putItm":11,"isAtm":106},47.5,{"contract_symbol":970,"symbol":970,"bid":28,"ask":336,"last":189,"change":28,"changePercent":9,"volume":28,"openInterest":91,"open_interest":91,"iv":971,"implied_volatility":971,"delta":972,"gamma":973,"theta":974,"vega":975,"rho":976,"in_the_money":106},"SOXS  261009C00047500",4.617,0.694494,0.00699,-0.412903,0.038074,0.007537,{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":981,"change":982,"changePercent":9,"volume":209,"openInterest":131,"open_interest":131,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":11},"SOXS  261009P00047500",15.4,17.05,16.17,-2.42,3.2719,-0.609483,0.018412,-0.278738,0.024454,-0.01536,{"strike":990,"call":991,"put":999,"callItm":106,"putItm":11,"isAtm":106},48,{"contract_symbol":992,"symbol":992,"bid":28,"ask":322,"last":161,"change":28,"changePercent":9,"volume":28,"openInterest":874,"open_interest":874,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":106},"SOXS  261009C00048000",4.6177,0.691225,0.007022,-0.414906,0.038253,0.007529,{"contract_symbol":1000,"symbol":1000,"bid":1001,"ask":1002,"last":1003,"change":1004,"changePercent":9,"volume":155,"openInterest":539,"open_interest":539,"iv":1005,"implied_volatility":1005,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":11},"SOXS  261009P00048000",16.2,17.55,16.73,-2.37,4.6581,-0.306882,0.006942,-0.417408,0.03815,-0.020486,{"strike":1012,"call":1013,"put":1021,"callItm":106,"putItm":11,"isAtm":106},48.5,{"contract_symbol":1014,"symbol":1014,"bid":28,"ask":336,"last":235,"change":28,"changePercent":9,"volume":28,"openInterest":470,"open_interest":470,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":106},"SOXS  261009C00048500",4.618,0.687958,0.007054,-0.416837,0.038428,0.007521,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":1025,"change":1004,"changePercent":9,"volume":121,"openInterest":539,"open_interest":539,"iv":1026,"implied_volatility":1026,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":11},"SOXS  261009P00048500",16.45,18.1,17.16,4.6612,-0.309977,0.006968,-0.41953,0.038318,-0.020788,{"strike":1033,"call":1034,"put":1042,"callItm":106,"putItm":11,"isAtm":106},49,{"contract_symbol":1035,"symbol":1035,"bid":28,"ask":176,"last":176,"change":28,"changePercent":9,"volume":28,"openInterest":55,"open_interest":55,"iv":1036,"implied_volatility":1036,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":106},"SOXS  261009C00049000",3.2768,0.372803,0.018129,-0.275279,0.024114,0.003178,{"contract_symbol":1043,"symbol":1043,"bid":1044,"ask":1045,"last":1046,"change":1047,"changePercent":9,"volume":35,"openInterest":185,"open_interest":185,"iv":1048,"implied_volatility":1048,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":11},"SOXS  261009P00049000",16.9,18.55,17.63,-2.38,3.347,-0.619385,0.017864,-0.282999,0.02427,-0.016045,{"strike":1055,"call":1056,"put":1065,"callItm":106,"putItm":11,"isAtm":106},49.5,{"contract_symbol":1057,"symbol":1057,"bid":28,"ask":101,"last":161,"change":28,"changePercent":9,"volume":28,"openInterest":1058,"open_interest":1058,"iv":1059,"implied_volatility":1059,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":106},"SOXS  261009C00049500",202,4.6174,0.681425,0.007117,-0.420487,0.03877,0.007504,{"contract_symbol":1066,"symbol":1066,"bid":1067,"ask":1068,"last":1069,"change":1070,"changePercent":9,"volume":539,"openInterest":155,"open_interest":155,"iv":1071,"implied_volatility":1071,"delta":1072,"gamma":1073,"theta":1074,"vega":1075,"rho":1076,"in_the_money":11},"SOXS  261009P00049500",17.7,19.05,18.06,-1.39,4.6662,-0.316156,0.00702,-0.423565,0.038645,-0.021392,{"strike":1078,"call":1079,"put":1088,"callItm":106,"putItm":11,"isAtm":106},50,{"contract_symbol":1080,"symbol":1080,"bid":28,"ask":101,"last":101,"change":28,"changePercent":9,"volume":28,"openInterest":1081,"open_interest":1081,"iv":1082,"implied_volatility":1082,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":1087,"in_the_money":106},"SOXS  261009C00050000",305,4.6166,0.678156,0.007149,-0.422208,0.038936,0.007495,{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":1092,"change":28,"changePercent":9,"volume":28,"openInterest":1093,"open_interest":1093,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":11},"SOXS  261009P00050000",18.15,19.55,19.87,125,4.6681,-0.319241,0.007046,-0.42548,0.038804,-0.021694,{"strike":1101,"call":1102,"put":1110,"callItm":106,"putItm":11,"isAtm":106},50.5,{"contract_symbol":1103,"symbol":1103,"bid":28,"ask":336,"last":176,"change":28,"changePercent":9,"volume":28,"openInterest":59,"open_interest":59,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":106},"SOXS  261009C00050500",4.6153,0.674887,0.007181,-0.42386,0.039098,0.007487,{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":1114,"change":28,"changePercent":9,"volume":28,"openInterest":539,"open_interest":539,"iv":1115,"implied_volatility":1115,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":11},"SOXS  261009P00050500",17.85,20.4,21.5,3.4167,-0.628742,0.017364,-0.286645,0.024082,-0.016724,{"strike":1122,"call":1123,"put":1131,"callItm":106,"putItm":11,"isAtm":106},51,{"contract_symbol":1124,"symbol":1124,"bid":28,"ask":188,"last":102,"change":28,"changePercent":9,"volume":28,"openInterest":157,"open_interest":157,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":106},"SOXS  261009C00051000",4.6138,0.671615,0.007212,-0.425445,0.039258,0.007478,{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":1134,"last":1135,"change":1136,"changePercent":9,"volume":35,"openInterest":209,"open_interest":209,"iv":1137,"implied_volatility":1137,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":11},"SOXS  261009P00051000",18.6,20.65,19.49,-2.55,4.6708,-0.325404,0.007098,-0.429113,0.039112,-0.022297,{"strike":1144,"call":1145,"put":1154,"callItm":106,"putItm":11,"isAtm":106},51.5,{"contract_symbol":1146,"symbol":1146,"bid":28,"ask":306,"last":189,"change":28,"changePercent":9,"volume":28,"openInterest":1147,"open_interest":1147,"iv":1148,"implied_volatility":1148,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1153,"in_the_money":106},"SOXS  261009C00051500",15,4.6119,0.668342,0.007244,-0.426963,0.039414,0.00747,{"contract_symbol":1155,"symbol":1155,"bid":1156,"ask":1157,"last":1158,"change":1159,"changePercent":9,"volume":35,"openInterest":155,"open_interest":155,"iv":1160,"implied_volatility":1160,"delta":1161,"gamma":1162,"theta":1163,"vega":1164,"rho":1165,"in_the_money":11},"SOXS  261009P00051500",19.2,21.05,19.92,-2.57,3.4606,-0.634681,0.017053,-0.288797,0.023955,-0.017173,{"strike":663,"call":1167,"put":1176,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":1168,"symbol":1168,"bid":28,"ask":1169,"last":322,"change":28,"changePercent":9,"volume":28,"openInterest":59,"open_interest":59,"iv":1170,"implied_volatility":1170,"delta":1171,"gamma":1172,"theta":1173,"vega":1174,"rho":1175,"in_the_money":106},"SOXS  261009C00052000",0.65,3.4289,0.35644,0.017066,-0.283744,0.023753,0.003012,{"contract_symbol":1177,"symbol":1177,"bid":1178,"ask":1179,"last":1180,"change":28,"changePercent":9,"volume":28,"openInterest":741,"open_interest":741,"iv":1181,"implied_volatility":1181,"delta":1182,"gamma":1183,"theta":1184,"vega":1185,"rho":1186,"in_the_money":11},"SOXS  261009P00052000",20.2,21.6,22.91,3.482,-0.637561,0.016903,-0.289803,0.023891,-0.017396,{"strike":1188,"call":1189,"put":1197,"callItm":106,"putItm":11,"isAtm":106},52.5,{"contract_symbol":1190,"symbol":1190,"bid":28,"ask":336,"last":354,"change":28,"changePercent":9,"volume":28,"openInterest":121,"open_interest":121,"iv":1191,"implied_volatility":1191,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":106},"SOXS  261009C00052500",4.6073,0.661799,0.007307,-0.42982,0.039717,0.007452,{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":1200,"last":1201,"change":1202,"changePercent":9,"volume":539,"openInterest":222,"open_interest":222,"iv":1203,"implied_volatility":1203,"delta":1204,"gamma":1205,"theta":1206,"vega":1207,"rho":1208,"in_the_money":11},"SOXS  261009P00052500",20.7,22.05,21.22,-2.13,4.6722,-0.33464,0.007176,-0.43408,0.039554,-0.023202,{"strike":1210,"call":1211,"put":1219,"callItm":106,"putItm":11,"isAtm":106},53,{"contract_symbol":1212,"symbol":1212,"bid":28,"ask":336,"last":425,"change":28,"changePercent":9,"volume":28,"openInterest":841,"open_interest":841,"iv":1213,"implied_volatility":1213,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":106},"SOXS  261009C00053000",4.6051,0.658554,0.007337,-0.431189,0.039863,0.007443,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":1222,"last":1223,"change":1047,"changePercent":9,"volume":539,"openInterest":35,"open_interest":35,"iv":1224,"implied_volatility":1224,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":11},"SOXS  261009P00053000",20.8,22.7,21.65,4.672,-0.337718,0.007202,-0.435611,0.039695,-0.023503,{"strike":1231,"call":1232,"put":1241,"callItm":106,"putItm":11,"isAtm":106},53.5,{"contract_symbol":1233,"symbol":1233,"bid":28,"ask":336,"last":295,"change":28,"changePercent":9,"volume":28,"openInterest":1234,"open_interest":1234,"iv":1235,"implied_volatility":1235,"delta":1236,"gamma":1237,"theta":1238,"vega":1239,"rho":1240,"in_the_money":106},"SOXS  261009C00053500",11,4.6031,0.655335,0.007366,-0.432529,0.040004,0.007433,{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":1244,"last":1245,"change":1246,"changePercent":9,"volume":35,"openInterest":209,"open_interest":209,"iv":1247,"implied_volatility":1247,"delta":1248,"gamma":1249,"theta":1250,"vega":1251,"rho":1252,"in_the_money":11},"SOXS  261009P00053500",20.85,23.5,22.15,-2.31,4.6714,-0.340797,0.007228,-0.43708,0.039834,-0.023805,{"strike":1254,"call":1255,"put":1264,"callItm":106,"putItm":11,"isAtm":106},54,{"contract_symbol":1256,"symbol":1256,"bid":28,"ask":336,"last":188,"change":28,"changePercent":9,"volume":28,"openInterest":1257,"open_interest":1257,"iv":1258,"implied_volatility":1258,"delta":1259,"gamma":1260,"theta":1261,"vega":1262,"rho":1263,"in_the_money":106},"SOXS  261009C00054000",12,4.6012,0.652139,0.007395,-0.433837,0.040141,0.007423,{"contract_symbol":1265,"symbol":1265,"bid":1266,"ask":1267,"last":1268,"change":1269,"changePercent":9,"volume":35,"openInterest":28,"open_interest":28,"iv":1270,"implied_volatility":1270,"delta":1271,"gamma":1272,"theta":1273,"vega":1274,"rho":1275,"in_the_money":11},"SOXS  261009P00054000",21.35,23.9,22.58,-1.74,4.6705,-0.343877,0.007254,-0.43849,0.03997,-0.024106,{"strike":1277,"call":1278,"put":1286,"callItm":106,"putItm":11,"isAtm":106},55,{"contract_symbol":1279,"symbol":1279,"bid":28,"ask":202,"last":161,"change":28,"changePercent":9,"volume":28,"openInterest":499,"open_interest":499,"iv":1280,"implied_volatility":1280,"delta":1281,"gamma":1282,"theta":1283,"vega":1284,"rho":1285,"in_the_money":106},"SOXS  261009C00055000",3.5629,0.341812,0.016174,-0.290343,0.023392,0.002868,{"contract_symbol":1287,"symbol":1287,"bid":1288,"ask":124,"last":1289,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1290,"implied_volatility":1290,"delta":1291,"gamma":1292,"theta":1293,"vega":1294,"rho":1295,"in_the_money":11},"SOXS  261009P00055000",22.35,14.28,4.6679,-0.350041,0.007306,-0.44113,0.040233,-0.02471,{"strike":1297,"call":1298,"put":1307,"callItm":106,"putItm":11,"isAtm":106},56,{"contract_symbol":1299,"symbol":1299,"bid":28,"ask":355,"last":1300,"change":28,"changePercent":9,"volume":28,"openInterest":55,"open_interest":55,"iv":1301,"implied_volatility":1301,"delta":1302,"gamma":1303,"theta":1304,"vega":1305,"rho":1306,"in_the_money":106},"SOXS  261009C00056000",3.62,4.5941,0.639528,0.007501,-0.438696,0.040654,0.007378,{"contract_symbol":1308,"symbol":1308,"bid":1309,"ask":1310,"last":1311,"change":1312,"changePercent":9,"volume":539,"openInterest":28,"open_interest":28,"iv":1313,"implied_volatility":1313,"delta":1314,"gamma":1315,"theta":1316,"vega":1317,"rho":1318,"in_the_money":11},"SOXS  261009P00056000",24.2,26.75,24.8,-2.19,4.6641,-0.356213,0.007358,-0.443536,0.040486,-0.025313,{"strike":1320,"call":1321,"put":1329,"callItm":106,"putItm":11,"isAtm":106},57,{"contract_symbol":1322,"symbol":1322,"bid":28,"ask":336,"last":234,"change":28,"changePercent":9,"volume":28,"openInterest":163,"open_interest":163,"iv":1323,"implied_volatility":1323,"delta":1324,"gamma":1325,"theta":1326,"vega":1327,"rho":1328,"in_the_money":106},"SOXS  261009C00057000",4.5901,0.633284,0.007551,-0.440862,0.04089,0.007354,{"contract_symbol":1330,"symbol":1330,"bid":1331,"ask":1332,"last":1333,"change":553,"changePercent":9,"volume":539,"openInterest":395,"open_interest":395,"iv":1334,"implied_volatility":1334,"delta":1335,"gamma":1336,"theta":1337,"vega":1338,"rho":1339,"in_the_money":11},"SOXS  261009P00057000",24.4,26.7,25.72,4.6591,-0.362396,0.00741,-0.445714,0.040728,-0.025917,{"strike":1341,"call":1342,"put":1351,"callItm":106,"putItm":11,"isAtm":106},58,{"contract_symbol":1343,"symbol":1343,"bid":28,"ask":1344,"last":216,"change":28,"changePercent":9,"volume":28,"openInterest":163,"open_interest":163,"iv":1345,"implied_volatility":1345,"delta":1346,"gamma":1347,"theta":1348,"vega":1349,"rho":1350,"in_the_money":106},"SOXS  261009C00058000",0.8,4.5852,0.627044,0.007601,-0.442817,0.041115,0.00733,{"contract_symbol":1352,"symbol":1352,"bid":1353,"ask":1354,"last":1355,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1356,"implied_volatility":1356,"delta":1357,"gamma":1358,"theta":1359,"vega":1360,"rho":1361,"in_the_money":11},"SOXS  261009P00058000",25.35,27.95,28.95,4.6531,-0.368594,0.007461,-0.447668,0.040959,-0.026521,{"strike":1363,"call":1364,"put":1373,"callItm":106,"putItm":11,"isAtm":106},59,{"contract_symbol":1365,"symbol":1365,"bid":28,"ask":1366,"last":285,"change":28,"changePercent":9,"volume":28,"openInterest":539,"open_interest":539,"iv":1367,"implied_volatility":1367,"delta":1368,"gamma":1369,"theta":1370,"vega":1371,"rho":1372,"in_the_money":106},"SOXS  261009C00059000",0.72,4.5793,0.620792,0.00765,-0.444553,0.04133,0.007305,{"contract_symbol":1374,"symbol":1374,"bid":1375,"ask":1376,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1377,"implied_volatility":1377,"delta":1378,"gamma":1379,"theta":1380,"vega":1381,"rho":1382,"in_the_money":11},"SOXS  261009P00059000",26.35,28.75,3.7529,-0.671671,0.015115,-0.301046,0.023026,-0.020464,{"strike":1384,"call":1385,"put":1395,"callItm":106,"putItm":11,"isAtm":106},60,{"contract_symbol":1386,"symbol":1386,"bid":28,"ask":189,"last":1387,"change":189,"changePercent":9,"volume":539,"openInterest":1388,"open_interest":1388,"iv":1389,"implied_volatility":1389,"delta":1390,"gamma":1391,"theta":1392,"vega":1393,"rho":1394,"in_the_money":106},"SOXS  261009C00060000",0.36,325,4.5723,0.614522,0.0077,-0.446069,0.041534,0.00728,{"contract_symbol":1396,"symbol":1396,"bid":1397,"ask":1398,"last":1399,"change":1400,"changePercent":9,"volume":539,"openInterest":28,"open_interest":28,"iv":1401,"implied_volatility":1401,"delta":1402,"gamma":1403,"theta":1404,"vega":1405,"rho":1406,"in_the_money":11},"SOXS  261009P00060000",27.35,30.45,28.88,-2,4.638,-0.381041,0.007564,-0.450918,0.041391,-0.027731,{"strike":468,"call":1408,"put":1417,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":1409,"symbol":1409,"bid":28,"ask":1410,"last":287,"change":28,"changePercent":9,"volume":28,"openInterest":470,"open_interest":470,"iv":1411,"implied_volatility":1411,"delta":1412,"gamma":1413,"theta":1414,"vega":1415,"rho":1416,"in_the_money":106},"SOXS  261009C00061000",0.93,3.7867,0.316213,0.014749,-0.299056,0.02267,0.002626,{"contract_symbol":1418,"symbol":1418,"bid":1419,"ask":1420,"last":1421,"change":1422,"changePercent":9,"volume":539,"openInterest":1423,"open_interest":1423,"iv":1424,"implied_volatility":1424,"delta":1425,"gamma":1426,"theta":1427,"vega":1428,"rho":1429,"in_the_money":11},"SOXS  261009P00061000",28.35,31.2,29.8,-2.18,7,4.6291,-0.387295,0.007616,-0.452221,0.041591,-0.028336,{"strike":1431,"call":1432,"put":1441,"callItm":106,"putItm":11,"isAtm":106},62,{"contract_symbol":1433,"symbol":1433,"bid":28,"ask":1434,"last":752,"change":28,"changePercent":9,"volume":28,"openInterest":741,"open_interest":741,"iv":1435,"implied_volatility":1435,"delta":1436,"gamma":1437,"theta":1438,"vega":1439,"rho":1440,"in_the_money":106},"SOXS  261009C00062000",1.48,4.5556,0.601924,0.007798,-0.448456,0.04191,0.007229,{"contract_symbol":1442,"symbol":1442,"bid":1443,"ask":1444,"last":1445,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1446,"implied_volatility":1446,"delta":1447,"gamma":1448,"theta":1449,"vega":1450,"rho":1451,"in_the_money":11},"SOXS  261009P00062000",29.35,32.65,32.75,3.8585,-0.683168,0.014486,-0.304979,0.022689,-0.021751,{"strike":1453,"call":1454,"put":1463,"callItm":106,"putItm":11,"isAtm":106},63,{"contract_symbol":1455,"symbol":1455,"bid":28,"ask":1456,"last":1457,"change":28,"changePercent":9,"volume":28,"openInterest":124,"open_interest":124,"iv":1458,"implied_volatility":1458,"delta":1459,"gamma":1460,"theta":1461,"vega":1462,"rho":1226,"in_the_money":106},"SOXS  261009C00063000",1.68,0.54,4.5459,0.595591,0.007847,-0.449336,0.042082,{"contract_symbol":1464,"symbol":1464,"bid":1465,"ask":1466,"last":1467,"change":28,"changePercent":9,"volume":28,"openInterest":35,"open_interest":35,"iv":1468,"implied_volatility":1468,"delta":1469,"gamma":1470,"theta":1471,"vega":1472,"rho":1473,"in_the_money":11},"SOXS  261009P00063000",30.35,33.35,33.78,4.6084,-0.399878,0.007718,-0.454198,0.04196,-0.02955,{"strike":365,"call":1475,"put":1485,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":1476,"symbol":1476,"bid":28,"ask":1477,"last":1478,"change":28,"changePercent":9,"volume":28,"openInterest":1257,"open_interest":1257,"iv":1479,"implied_volatility":1479,"delta":1480,"gamma":1481,"theta":1482,"vega":1483,"rho":1484,"in_the_money":106},"SOXS  261009C00064000",2.13,0.5,4.5355,0.58925,0.007895,-0.450026,0.042243,0.007174,{"contract_symbol":1486,"symbol":1486,"bid":1487,"ask":1488,"last":1489,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1490,"implied_volatility":1490,"delta":1491,"gamma":1492,"theta":1493,"vega":1494,"rho":1495,"in_the_money":11},"SOXS  261009P00064000",31.35,33.75,35.19,4.5968,-0.40621,0.007768,-0.454875,0.042129,-0.030157,{"strike":364,"call":1497,"put":1506,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":1498,"symbol":1498,"bid":28,"ask":354,"last":268,"change":322,"changePercent":9,"volume":539,"openInterest":1499,"open_interest":1499,"iv":1500,"implied_volatility":1500,"delta":1501,"gamma":1502,"theta":1503,"vega":1504,"rho":1505,"in_the_money":106},"SOXS  261009C00065000",80,4.5252,0.582948,0.007941,-0.450584,0.042392,0.007145,{"contract_symbol":1507,"symbol":1507,"bid":1508,"ask":1509,"last":1510,"change":28,"changePercent":9,"volume":28,"openInterest":35,"open_interest":35,"iv":1511,"implied_volatility":1511,"delta":1512,"gamma":1513,"theta":1514,"vega":1515,"rho":1516,"in_the_money":11},"SOXS  261009P00065000",32.35,35.15,36.18,3.9578,-0.693368,0.013924,-0.308427,0.02237,-0.023025,{"strike":1518,"call":1519,"put":1527,"callItm":106,"putItm":11,"isAtm":106},66,{"contract_symbol":1520,"symbol":1520,"bid":28,"ask":1477,"last":386,"change":28,"changePercent":9,"volume":28,"openInterest":539,"open_interest":539,"iv":1521,"implied_volatility":1521,"delta":1522,"gamma":1523,"theta":1524,"vega":1525,"rho":1526,"in_the_money":106},"SOXS  261009C00066000",4.5155,0.576735,0.007983,-0.451063,0.042528,0.007115,{"contract_symbol":1528,"symbol":1528,"bid":1466,"ask":1529,"last":1530,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1531,"implied_volatility":1531,"delta":1532,"gamma":1533,"theta":1534,"vega":1535,"rho":1536,"in_the_money":11},"SOXS  261009P00066000",35.95,37.1,4.5711,-0.418968,0.007869,-0.45562,0.042435,-0.031375,{"strike":1538,"call":1539,"put":1547,"callItm":106,"putItm":11,"isAtm":106},67,{"contract_symbol":1540,"symbol":1540,"bid":28,"ask":1477,"last":370,"change":28,"changePercent":9,"volume":28,"openInterest":185,"open_interest":185,"iv":1541,"implied_volatility":1541,"delta":1542,"gamma":1543,"theta":1544,"vega":1545,"rho":1546,"in_the_money":106},"SOXS  261009C00067000",4.5071,0.570663,0.008021,-0.451524,0.04265,0.007084,{"contract_symbol":1548,"symbol":1548,"bid":1549,"ask":1550,"last":1551,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1552,"implied_volatility":1552,"delta":1553,"gamma":1554,"theta":1555,"vega":1556,"rho":1557,"in_the_money":11},"SOXS  261009P00067000",34.35,36.75,38.13,4.5571,-0.425398,0.007919,-0.455689,0.042572,-0.031986,{"strike":587,"call":1559,"put":1569,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":1560,"symbol":1560,"bid":28,"ask":1477,"last":1561,"change":28,"changePercent":9,"volume":28,"openInterest":1562,"open_interest":1562,"iv":1563,"implied_volatility":1563,"delta":1564,"gamma":1565,"theta":1566,"vega":1567,"rho":1568,"in_the_money":106},"SOXS  261009C00068000",0.35,21,3.9899,0.290456,0.013476,-0.303358,0.021825,0.002395,{"contract_symbol":1570,"symbol":1570,"bid":1571,"ask":1572,"last":1573,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1574,"implied_volatility":1574,"delta":1575,"gamma":1576,"theta":1577,"vega":1578,"rho":1579,"in_the_money":11},"SOXS  261009P00068000",35.35,37.75,39.1,4.0496,-0.702689,0.013421,-0.311241,0.022061,-0.024291,{"strike":1581,"call":1582,"put":1590,"callItm":106,"putItm":11,"isAtm":106},69,{"contract_symbol":1583,"symbol":1583,"bid":28,"ask":1477,"last":287,"change":28,"changePercent":9,"volume":28,"openInterest":398,"open_interest":398,"iv":1584,"implied_volatility":1584,"delta":1585,"gamma":1586,"theta":1587,"vega":1588,"rho":1589,"in_the_money":106},"SOXS  261009C00069000",4.4982,0.559289,0.008075,-0.452762,0.042852,0.007015,{"contract_symbol":1591,"symbol":1591,"bid":1592,"ask":1593,"last":1594,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1595,"implied_volatility":1595,"delta":1596,"gamma":1597,"theta":1598,"vega":1599,"rho":1600,"in_the_money":11},"SOXS  261009P00069000",36.35,39.2,40.12,4.5268,-0.438368,0.008017,-0.45523,0.042814,-0.033209,{"strike":157,"call":1602,"put":1611,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":1603,"symbol":1603,"bid":28,"ask":1477,"last":1387,"change":28,"changePercent":9,"volume":28,"openInterest":1604,"open_interest":1604,"iv":1605,"implied_volatility":1605,"delta":1606,"gamma":1607,"theta":1608,"vega":1609,"rho":1610,"in_the_money":106},"SOXS  261009C00070000",103,4.4984,0.55408,0.00809,-0.453643,0.042933,0.006978,{"contract_symbol":1612,"symbol":1612,"bid":1613,"ask":1614,"last":1615,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1616,"implied_volatility":1616,"delta":1617,"gamma":1618,"theta":1619,"vega":1620,"rho":1621,"in_the_money":11},"SOXS  261009P00070000",37.35,40.15,41.19,4.513,-0.444704,0.00806,-0.454921,0.042915,-0.033823,{"strike":158,"call":1623,"put":1631,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":1624,"symbol":1624,"bid":28,"ask":1477,"last":251,"change":28,"changePercent":9,"volume":28,"openInterest":379,"open_interest":379,"iv":1625,"implied_volatility":1625,"delta":1626,"gamma":1627,"theta":1628,"vega":1629,"rho":1630,"in_the_money":106},"SOXS  261009C00071000",4.0631,0.280515,0.013015,-0.303847,0.021466,0.002309,{"contract_symbol":1632,"symbol":1632,"bid":1633,"ask":1634,"last":1635,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1636,"implied_volatility":1636,"delta":1637,"gamma":1638,"theta":1639,"vega":1640,"rho":1641,"in_the_money":11},"SOXS  261009P00071000",38.35,41.55,42.18,4.1342,-0.711354,0.012967,-0.313411,0.021761,-0.025549,{"strike":1643,"call":1644,"put":1652,"callItm":106,"putItm":11,"isAtm":106},72,{"contract_symbol":1645,"symbol":1645,"bid":28,"ask":1477,"last":252,"change":28,"changePercent":9,"volume":28,"openInterest":185,"open_interest":185,"iv":1646,"implied_volatility":1646,"delta":1647,"gamma":1648,"theta":1649,"vega":1650,"rho":1651,"in_the_money":106},"SOXS  261009C00072000",4.5052,0.544388,0.008102,-0.4557,0.043063,0.006903,{"contract_symbol":1653,"symbol":1653,"bid":1654,"ask":1655,"last":1656,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1657,"implied_volatility":1657,"delta":1658,"gamma":1607,"theta":1659,"vega":1660,"rho":1661,"in_the_money":11},"SOXS  261009P00072000",39.35,41.75,43.1,4.5112,-0.455099,-0.456238,0.043057,-0.035061,{"strike":1663,"call":1664,"put":1671,"callItm":106,"putItm":11,"isAtm":106},73,{"contract_symbol":1665,"symbol":1665,"bid":28,"ask":1477,"last":235,"change":28,"changePercent":9,"volume":28,"openInterest":452,"open_interest":452,"iv":1666,"implied_volatility":1666,"delta":1667,"gamma":1648,"theta":1668,"vega":1669,"rho":1670,"in_the_money":106},"SOXS  261009C00073000",4.5109,0.539852,-0.456828,0.043115,0.006865,{"contract_symbol":1672,"symbol":1672,"bid":1673,"ask":1674,"last":1675,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1676,"implied_volatility":1676,"delta":1677,"gamma":1678,"theta":1679,"vega":1680,"rho":1681,"in_the_money":11},"SOXS  261009P00073000",40.35,42.95,44.17,4.5162,-0.459688,0.008091,-0.45731,0.04311,-0.035682,{"strike":565,"call":1683,"put":1692,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":1684,"symbol":1684,"bid":28,"ask":1477,"last":216,"change":28,"changePercent":9,"volume":28,"openInterest":1685,"open_interest":1685,"iv":1686,"implied_volatility":1686,"delta":1687,"gamma":1688,"theta":1689,"vega":1690,"rho":1691,"in_the_money":106},"SOXS  261009C00074000",90,4.1319,0.271375,0.012592,-0.304,0.021119,0.00223,{"contract_symbol":1693,"symbol":1693,"bid":1694,"ask":1695,"last":1696,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1697,"implied_volatility":1697,"delta":1698,"gamma":1699,"theta":1700,"vega":1701,"rho":1702,"in_the_money":11},"SOXS  261009P00074000",41.35,44.35,45.13,4.522,-0.464126,0.008089,-0.458395,0.043156,-0.036303,{"strike":1704,"call":1705,"put":1713,"callItm":106,"putItm":11,"isAtm":106},75,{"contract_symbol":1706,"symbol":1706,"bid":28,"ask":1477,"last":1707,"change":28,"changePercent":9,"volume":28,"openInterest":1147,"open_interest":1147,"iv":1708,"implied_volatility":1708,"delta":1709,"gamma":1607,"theta":1710,"vega":1711,"rho":1712,"in_the_money":106},"SOXS  261009C00075000",0.18,4.526,0.531337,-0.459236,0.043198,0.006788,{"contract_symbol":1714,"symbol":1714,"bid":1715,"ask":1716,"last":1717,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1718,"implied_volatility":1718,"delta":1719,"gamma":1720,"theta":1721,"vega":1722,"rho":1723,"in_the_money":11},"SOXS  261009P00075000",42.35,45.3,46.2,4.5276,-0.468518,0.008087,-0.459388,0.043197,-0.036923,{"strike":652,"call":1725,"put":1733,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":1726,"symbol":1726,"bid":28,"ask":1477,"last":234,"change":28,"changePercent":9,"volume":28,"openInterest":841,"open_interest":841,"iv":1727,"implied_volatility":1727,"delta":1728,"gamma":1729,"theta":1730,"vega":1731,"rho":1732,"in_the_money":106},"SOXS  261009C00076000",4.5352,0.527348,0.00808,-0.460515,0.04323,0.00675,{"contract_symbol":1734,"symbol":1734,"bid":1735,"ask":1736,"last":1737,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1738,"implied_volatility":1738,"delta":1739,"gamma":1740,"theta":1741,"vega":1742,"rho":1743,"in_the_money":11},"SOXS  261009P00076000",43.35,45.75,47.17,4.2601,-0.724709,0.0123,-0.315665,0.02127,-0.027633,{"strike":960,"call":1745,"put":1753,"callItm":106,"putItm":11,"isAtm":106},{"contract_symbol":1746,"symbol":1746,"bid":28,"ask":1477,"last":161,"change":28,"changePercent":9,"volume":28,"openInterest":433,"open_interest":433,"iv":1747,"implied_volatility":1747,"delta":1748,"gamma":1749,"theta":1750,"vega":1751,"rho":1752,"in_the_money":106},"SOXS  261009C00077000",4.1995,0.263272,0.012201,-0.304288,0.020799,0.002159,{"contract_symbol":1754,"symbol":1754,"bid":1695,"ask":1755,"last":1756,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":1757,"implied_volatility":1757,"delta":1758,"gamma":1759,"theta":1760,"vega":1761,"rho":1762,"in_the_money":11},"SOXS  261009P00077000",47.3,48.19,4.5406,-0.476913,0.008076,-0.461376,0.043259,-0.038164,{"strike":1764,"call":1765,"put":1772,"callItm":106,"putItm":11,"isAtm":106},78,{"contract_symbol":1766,"symbol":1766,"bid":28,"ask":1477,"last":101,"change":28,"changePercent":9,"volume":28,"openInterest":222,"open_interest":222,"iv":1552,"implied_volatility":1552,"delta":1767,"gamma":1768,"theta":1769,"vega":1770,"rho":1771,"in_the_money":106},"SOXS  261009C00078000",0.519912,0.00805,-0.463248,0.043278,0.006674,{"contract_symbol":1773,"symbol":1773,"bid":1774,"ask":1775,"last":1776,"change":28,"changePercent":9,"volume":28,"openInterest":155,"open_interest":155,"iv":1777,"implied_volatility":1777,"delta":1778,"gamma":1779,"theta":1780,"vega":1781,"rho":1782,"in_the_money":11},"SOXS  261009P00078000",45.35,48.2,49.17,4.3054,-0.729769,0.012059,-0.316098,0.021075,-0.028463,"2026-10-08T02:43:57.030904+00:00",{"status":1785,"indices":1786,"watchlist":1826,"sectors":1847,"benchmarks":1900},"success",[1787,1794,1801,1808,1814,1820],{"symbol":1788,"name":1789,"price":1790,"change":1791,"pct_change":1792,"is_up":106,"sparkline":1793,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"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":1795,"name":1796,"price":1797,"change":1798,"pct_change":1799,"is_up":106,"sparkline":1800,"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":1802,"name":1803,"price":1804,"change":1805,"pct_change":1806,"is_up":106,"sparkline":1807,"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":1809,"name":1810,"price":1811,"change":1812,"pct_change":1792,"is_up":106,"sparkline":1813,"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":1815,"name":1816,"price":1817,"change":1818,"pct_change":586,"is_up":106,"sparkline":1819,"date":5},"RUT","RUSSELL 2000",2777,-36.4,"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":1821,"name":1822,"price":1823,"change":119,"pct_change":1824,"is_up":11,"sparkline":1825,"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",[1827,1834,1841],{"symbol":1828,"name":1829,"price":1830,"change":1831,"pct_change":1832,"is_up":106,"sparkline":1833,"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":1835,"name":1836,"price":1837,"change":1838,"pct_change":1839,"is_up":11,"sparkline":1840,"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":1842,"name":1843,"price":1844,"change":1845,"pct_change":346,"is_up":106,"sparkline":1846,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[1848,1853,1858,1863,1868,1873,1878,1882,1887,1891,1896],{"name":1849,"etf":1850,"change":1851,"price":1852,"is_up":106},"Technology","XLK",-0.3,201.39,{"name":1854,"etf":1855,"change":1856,"price":1857,"is_up":106},"Financials","XLF",-0.48,53.75,{"name":1859,"etf":1860,"change":1861,"price":1862,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":1864,"etf":1865,"change":1866,"price":1867,"is_up":106},"Consumer Cycl","XLY",-0.32,111.36,{"name":1869,"etf":1870,"change":1871,"price":1872,"is_up":106},"Consumer Staples","XLP",-0.12,81.7,{"name":1874,"etf":1875,"change":1876,"price":1877,"is_up":106},"Energy","XLE",-0.58,63.38,{"name":1879,"etf":1880,"change":1422,"price":1881,"is_up":106},"Industrials","XLI",167.84,{"name":1883,"etf":1884,"change":1885,"price":1886,"is_up":106},"Materials","XLB",-1.51,48.98,{"name":1888,"etf":1889,"change":586,"price":1890,"is_up":106},"Real Estate","XLRE",40.57,{"name":1892,"etf":1893,"change":1894,"price":1895,"is_up":106},"Utilities","XLU",-0.02,41.15,{"name":1897,"etf":1898,"change":270,"price":1899,"is_up":106},"Comm Services","XLC",111.26,[1901,1906,1911,1916],{"ticker":1902,"name":1903,"price":1904,"change":1905,"is_up":106},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":1907,"name":1908,"price":1909,"change":1910,"is_up":106},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":1912,"name":1913,"price":1914,"change":1915,"is_up":106},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":1917,"name":1918,"price":1919,"change":586,"is_up":106},"IWM","iShares Russell 2000",277.7]