[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPCQ":3,"homepage-market-summary":25,"stock-options-SPCQ":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPCQ","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},"Defiance Daily Target 2X Short SPCX ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},8.26,8.48,7.965,7.905,0.355,4.49,3009469.896094,31.5,7.5,2157544.7484254874,3.2,80,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":34,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",-0.3,201.39,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",-0.48,53.75,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",-0.32,111.36,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",-0.12,81.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",-0.58,63.38,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",-2.18,167.84,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",-1.51,48.98,{"name":134,"etf":135,"change":61,"price":136,"is_up":34},"Real Estate","XLRE",40.57,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",-0.02,41.15,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",-0.35,111.26,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":164,"name":165,"price":166,"change":61,"is_up":34},"IWM","iShares Russell 2000",277.7,{"status":168,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":169,"days_to_expiration":172,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":179,"strikes":193,"updated_at":577,"task_id":9},"SUCCESS",{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1,{"total_volume":176,"total_open_interest":177,"put_call_ratio":178,"implied_volatility":174},137,966,1.63,[180,181,185,189],{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},{"date":182,"label":182,"type":171,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",44,"261120",{"date":186,"label":186,"type":171,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-12-18",72,"261218",{"date":190,"label":190,"type":171,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-03-19",163,"270319",[194,216,236,254,272,293,320,344,366,387,406,421,432,446,460,472,482,491,500,508,516,524,532,539,547,554,561,569],{"strike":195,"call":196,"put":208,"callItm":11,"putItm":34,"isAtm":34},3,{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":200,"change":201,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":203,"gamma":204,"theta":205,"vega":206,"rho":207,"in_the_money":11},"SPCQ  261016C00003000",4.7,5.9,12.22,0,2.0539,0.99954,0.000627,-0.000244,0.000021,0.000725,{"contract_symbol":209,"symbol":209,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":201,"in_the_money":34},"SPCQ  261016P00003000",5,1.6061,-0.000016,0.000034,-0.000008,0.000001,{"strike":217,"call":218,"put":228,"callItm":11,"putItm":34,"isAtm":34},4,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":222,"change":201,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":11},"SPCQ  261016C00004000",3.7,4.9,11.22,0.992102,0.00825,-0.003219,0.000277,0.000951,{"contract_symbol":229,"symbol":229,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":34},"SPCQ  261016P00004000",1.5862,-0.001176,0.001926,-0.000448,0.00005,-0.000003,{"strike":210,"call":237,"put":247,"callItm":11,"putItm":34,"isAtm":34},{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":201,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":11},"SPCQ  261016C00005000",2.75,3.9,10.33,0.95686,0.034875,-0.013608,0.001172,0.001112,{"contract_symbol":248,"symbol":248,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":211,"implied_volatility":211,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":34},"SPCQ  261016P00005000",-0.01725,0.02078,-0.004959,0.000546,-0.000038,{"strike":255,"call":256,"put":265,"callItm":11,"putItm":34,"isAtm":11},6,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":202,"implied_volatility":202,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":11},"SPCQ  261016C00006000",1.75,2.9,0.873866,0.078857,-0.03077,0.00265,0.001155,{"contract_symbol":266,"symbol":266,"bid":201,"ask":210,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":211,"implied_volatility":211,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":34},"SPCQ  261016P00006000",-0.083081,0.074461,-0.017768,0.001956,-0.000186,{"strike":273,"call":274,"put":284,"callItm":11,"putItm":34,"isAtm":11},7,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"SPCQ  261016C00007000",0.8,1.9,1.6474,0.774852,0.142388,-0.035745,0.003837,0.001171,{"contract_symbol":285,"symbol":285,"bid":201,"ask":210,"last":286,"change":201,"changePercent":9,"volume":201,"openInterest":174,"open_interest":174,"iv":287,"implied_volatility":287,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":34},"SPCQ  261016P00007000",0.05,1.0337,-0.140229,0.168535,-0.016658,0.00285,-0.000304,{"strike":294,"call":295,"put":308,"callItm":11,"putItm":34,"isAtm":11},8,{"contract_symbol":296,"symbol":296,"bid":297,"ask":174,"last":298,"change":299,"changePercent":9,"volume":300,"openInterest":301,"open_interest":301,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":11},"SPCQ  261016C00008000",0.45,0.55,0.1,15,100,0.9998,0.599543,0.302196,-0.027944,0.004943,0.001043,{"contract_symbol":309,"symbol":309,"bid":310,"ask":210,"last":311,"change":157,"changePercent":9,"volume":312,"openInterest":313,"open_interest":313,"iv":314,"implied_volatility":314,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":34},"SPCQ  261016P00008000",0.15,0.35,85,110,0.6789,-0.378421,0.437933,-0.01867,0.004864,-0.000812,{"strike":172,"call":321,"put":333,"callItm":34,"putItm":11,"isAtm":11},{"contract_symbol":322,"symbol":322,"bid":286,"ask":323,"last":324,"change":299,"changePercent":9,"volume":325,"openInterest":326,"open_interest":326,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":34},"SPCQ  261016C00009000",0.25,0.2,27,208,0.6651,0.204913,0.333901,-0.013664,0.003633,0.000385,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":335,"change":201,"changePercent":9,"volume":201,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"SPCQ  261016P00009000",0.4,1.5,2,0.2047,-0.997672,0.027785,-0.000108,0.000093,-0.002174,{"strike":345,"call":346,"put":355,"callItm":34,"putItm":11,"isAtm":11},10,{"contract_symbol":347,"symbol":347,"bid":201,"ask":324,"last":286,"change":201,"changePercent":9,"volume":345,"openInterest":348,"open_interest":348,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":34},"SPCQ  261016C00010000",157,0.9129,0.095271,0.145065,-0.011182,0.002166,0.000178,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":335,"change":201,"changePercent":9,"volume":201,"openInterest":359,"open_interest":359,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":11},"SPCQ  261016P00010000",1.2,2.5,28,0.4084,-0.998865,0.007238,-0.000112,0.000048,-0.002419,{"strike":367,"call":368,"put":377,"callItm":34,"putItm":11,"isAtm":34},11,{"contract_symbol":369,"symbol":369,"bid":201,"ask":335,"last":323,"change":201,"changePercent":9,"volume":201,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":34},"SPCQ  261016C00011000",25,1.0947,0.052069,0.076075,-0.008433,0.001362,0.000097,{"contract_symbol":378,"symbol":378,"bid":379,"ask":210,"last":380,"change":201,"changePercent":9,"volume":201,"openInterest":210,"open_interest":210,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":11},"SPCQ  261016P00011000",2.15,0.75,0.5817,-0.999247,0.003486,-0.000109,0.000033,-0.002662,{"strike":388,"call":389,"put":397,"callItm":34,"putItm":11,"isAtm":34},12,{"contract_symbol":390,"symbol":390,"bid":201,"ask":335,"last":310,"change":201,"changePercent":9,"volume":201,"openInterest":391,"open_interest":391,"iv":371,"implied_volatility":371,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":34},"SPCQ  261016C00012000",139,0.016343,0.029111,-0.003227,0.000521,0.000031,{"contract_symbol":398,"symbol":398,"bid":399,"ask":255,"last":400,"change":201,"changePercent":9,"volume":201,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":235,"vega":215,"rho":405,"in_the_money":11},"SPCQ  261016P00012000",3.1,4.23,133,0.5816,-0.999982,0.000104,-0.002905,{"strike":407,"call":408,"put":415,"callItm":34,"putItm":11,"isAtm":34},13,{"contract_symbol":409,"symbol":409,"bid":201,"ask":335,"last":323,"change":201,"changePercent":9,"volume":201,"openInterest":255,"open_interest":255,"iv":371,"implied_volatility":371,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":34},"SPCQ  261016C00013000",0.004582,0.009555,-0.001059,0.000171,0.000009,{"contract_symbol":416,"symbol":416,"bid":417,"ask":21,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":381,"implied_volatility":381,"delta":418,"gamma":419,"theta":201,"vega":201,"rho":420,"in_the_money":11},"SPCQ  261016P00013000",4.1,-1,0.000002,-0.003147,{"strike":422,"call":423,"put":428,"callItm":34,"putItm":11,"isAtm":34},14,{"contract_symbol":424,"symbol":424,"bid":201,"ask":335,"last":310,"change":201,"changePercent":9,"volume":201,"openInterest":255,"open_interest":255,"iv":371,"implied_volatility":371,"delta":425,"gamma":426,"theta":427,"vega":234,"rho":419,"in_the_money":34},"SPCQ  261016C00014000",0.001179,0.002797,-0.00031,{"contract_symbol":429,"symbol":429,"bid":210,"ask":430,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":381,"implied_volatility":381,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":431,"in_the_money":11},"SPCQ  261016P00014000",8.5,-0.00339,{"strike":300,"call":433,"put":441,"callItm":34,"putItm":11,"isAtm":34},{"contract_symbol":434,"symbol":434,"bid":201,"ask":335,"last":435,"change":201,"changePercent":9,"volume":201,"openInterest":337,"open_interest":337,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":215,"in_the_money":34},"SPCQ  261016C00015000",1.07,1.1507,0.000538,0.001293,-0.000158,0.000024,{"contract_symbol":442,"symbol":442,"bid":255,"ask":443,"last":444,"change":201,"changePercent":9,"volume":201,"openInterest":367,"open_interest":367,"iv":402,"implied_volatility":402,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":445,"in_the_money":11},"SPCQ  261016P00015000",9.5,4.2,-0.003632,{"strike":447,"call":448,"put":455,"callItm":34,"putItm":11,"isAtm":34},16,{"contract_symbol":449,"symbol":449,"bid":201,"ask":335,"last":450,"change":201,"changePercent":9,"volume":201,"openInterest":174,"open_interest":174,"iv":371,"implied_volatility":371,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":201,"in_the_money":34},"SPCQ  261016C00016000",0.48,0.000065,0.00019,-0.000021,0.000003,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":381,"implied_volatility":381,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":459,"in_the_money":11},"SPCQ  261016P00016000",6.9,10.5,-0.003874,{"strike":461,"call":462,"put":467,"callItm":34,"putItm":11,"isAtm":34},17,{"contract_symbol":463,"symbol":463,"bid":201,"ask":335,"last":335,"change":201,"changePercent":9,"volume":201,"openInterest":407,"open_interest":407,"iv":371,"implied_volatility":371,"delta":464,"gamma":465,"theta":466,"vega":215,"rho":201,"in_the_money":34},"SPCQ  261016C00017000",0.000015,0.000046,-0.000005,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":381,"implied_volatility":381,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":471,"in_the_money":11},"SPCQ  261016P00017000",7.9,11.5,-0.004116,{"strike":473,"call":474,"put":477,"callItm":34,"putItm":11,"isAtm":34},18,{"contract_symbol":475,"symbol":475,"bid":201,"ask":335,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":436,"implied_volatility":436,"delta":414,"gamma":476,"theta":235,"vega":215,"rho":201,"in_the_money":34},"SPCQ  261016C00018000",0.000028,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":381,"implied_volatility":381,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":481,"in_the_money":11},"SPCQ  261016P00018000",8.8,12.5,-0.004358,{"strike":483,"call":484,"put":486,"callItm":34,"putItm":11,"isAtm":34},19,{"contract_symbol":485,"symbol":485,"bid":201,"ask":335,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":371,"implied_volatility":371,"delta":215,"gamma":419,"theta":201,"vega":201,"rho":201,"in_the_money":34},"SPCQ  261016C00019000",{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":402,"implied_volatility":402,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":490,"in_the_money":11},"SPCQ  261016P00019000",9.7,13.5,-0.0046,{"strike":492,"call":493,"put":495,"callItm":34,"putItm":11,"isAtm":34},20,{"contract_symbol":494,"symbol":494,"bid":201,"ask":335,"last":450,"change":201,"changePercent":9,"volume":201,"openInterest":174,"open_interest":174,"iv":371,"implied_volatility":371,"delta":201,"gamma":215,"theta":201,"vega":201,"rho":201,"in_the_money":34},"SPCQ  261016C00020000",{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":381,"implied_volatility":381,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":499,"in_the_money":11},"SPCQ  261016P00020000",10.7,14.5,-0.004842,{"strike":501,"call":502,"put":504,"callItm":34,"putItm":11,"isAtm":34},21,{"contract_symbol":503,"symbol":503,"bid":201,"ask":335,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":436,"implied_volatility":436,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":34},"SPCQ  261016C00021000",{"contract_symbol":505,"symbol":505,"bid":506,"ask":300,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":402,"implied_volatility":402,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":507,"in_the_money":11},"SPCQ  261016P00021000",11.6,-0.005084,{"strike":509,"call":510,"put":512,"callItm":34,"putItm":11,"isAtm":34},22,{"contract_symbol":511,"symbol":511,"bid":201,"ask":335,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":371,"implied_volatility":371,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":34},"SPCQ  261016C00022000",{"contract_symbol":513,"symbol":513,"bid":514,"ask":447,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":381,"implied_volatility":381,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":515,"in_the_money":11},"SPCQ  261016P00022000",12.6,-0.005326,{"strike":517,"call":518,"put":521,"callItm":34,"putItm":11,"isAtm":34},23,{"contract_symbol":519,"symbol":519,"bid":201,"ask":335,"last":520,"change":201,"changePercent":9,"volume":201,"openInterest":172,"open_interest":172,"iv":371,"implied_volatility":371,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":34},"SPCQ  261016C00023000",0.54,{"contract_symbol":522,"symbol":522,"bid":489,"ask":461,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":381,"implied_volatility":381,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":523,"in_the_money":11},"SPCQ  261016P00023000",-0.005568,{"strike":525,"call":526,"put":529,"callItm":34,"putItm":11,"isAtm":34},24,{"contract_symbol":527,"symbol":527,"bid":201,"ask":335,"last":528,"change":201,"changePercent":9,"volume":201,"openInterest":172,"open_interest":172,"iv":436,"implied_volatility":436,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":34},"SPCQ  261016C00024000",0.44,{"contract_symbol":530,"symbol":530,"bid":498,"ask":473,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":381,"implied_volatility":381,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":531,"in_the_money":11},"SPCQ  261016P00024000",-0.005811,{"strike":370,"call":533,"put":535,"callItm":34,"putItm":11,"isAtm":34},{"contract_symbol":534,"symbol":534,"bid":201,"ask":335,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":371,"implied_volatility":371,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":34},"SPCQ  261016C00025000",{"contract_symbol":536,"symbol":536,"bid":537,"ask":483,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":402,"implied_volatility":402,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":538,"in_the_money":11},"SPCQ  261016P00025000",15.4,-0.006053,{"strike":540,"call":541,"put":543,"callItm":34,"putItm":11,"isAtm":34},26,{"contract_symbol":542,"symbol":542,"bid":201,"ask":335,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":371,"implied_volatility":371,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":34},"SPCQ  261016C00026000",{"contract_symbol":544,"symbol":544,"bid":545,"ask":492,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":381,"implied_volatility":381,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":546,"in_the_money":11},"SPCQ  261016P00026000",16.4,-0.006295,{"strike":325,"call":548,"put":550,"callItm":34,"putItm":11,"isAtm":34},{"contract_symbol":549,"symbol":549,"bid":201,"ask":335,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":371,"implied_volatility":371,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":34},"SPCQ  261016C00027000",{"contract_symbol":551,"symbol":551,"bid":552,"ask":501,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":381,"implied_volatility":381,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":553,"in_the_money":11},"SPCQ  261016P00027000",17.4,-0.006537,{"strike":359,"call":555,"put":557,"callItm":34,"putItm":11,"isAtm":34},{"contract_symbol":556,"symbol":556,"bid":201,"ask":335,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":436,"implied_volatility":436,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":34},"SPCQ  261016C00028000",{"contract_symbol":558,"symbol":558,"bid":559,"ask":509,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":402,"implied_volatility":402,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":560,"in_the_money":11},"SPCQ  261016P00028000",18.4,-0.006779,{"strike":562,"call":563,"put":565,"callItm":34,"putItm":11,"isAtm":34},29,{"contract_symbol":564,"symbol":564,"bid":201,"ask":335,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":371,"implied_volatility":371,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":34},"SPCQ  261016C00029000",{"contract_symbol":566,"symbol":566,"bid":567,"ask":517,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":381,"implied_volatility":381,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":568,"in_the_money":11},"SPCQ  261016P00029000",19.4,-0.007021,{"strike":570,"call":571,"put":573,"callItm":34,"putItm":11,"isAtm":34},30,{"contract_symbol":572,"symbol":572,"bid":201,"ask":335,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":371,"implied_volatility":371,"delta":201,"gamma":201,"theta":201,"vega":201,"rho":201,"in_the_money":34},"SPCQ  261016C00030000",{"contract_symbol":574,"symbol":574,"bid":575,"ask":525,"last":9,"change":9,"changePercent":9,"volume":201,"openInterest":201,"open_interest":201,"iv":381,"implied_volatility":381,"delta":418,"gamma":201,"theta":201,"vega":201,"rho":576,"in_the_money":11},"SPCQ  261016P00030000",20.4,-0.007263,"2026-10-08T03:36:05.204000+00:00"]