[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPCU":3,"homepage-market-summary":26,"stock-options-SPCU":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPCU","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 Long SPCX ETF","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},16.27,16.25,16.96,15.865,17.16,-0.89,-5.19,2347894.580111,37.35,7.07,2362571.4010186126,30.4,80,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":210,"updated_at":737,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",9,"261016",1,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},82,1395,0.44,[181,182,186,190,194,198,202,206],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",44,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",72,"261218",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-03-19",163,"270319",{"date":195,"label":195,"type":172,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-07-16",282,"270716",{"date":199,"label":199,"type":172,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-08-20",317,"270820",{"date":203,"label":203,"type":172,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-09-17",345,"270917",{"date":207,"label":207,"type":172,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-12-17",436,"271217",[211,224,235,246,255,266,284,302,323,343,364,386,411,436,460,486,508,528,548,569,588,609,623,637,651,664,677,688,701,714,726],{"strike":212,"call":213,"put":220,"callItm":11,"putItm":35,"isAtm":35},3,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":175,"gamma":217,"theta":217,"vega":217,"rho":219,"in_the_money":11},"SPCU  261016C00003000",12.6,13.9,0,1.0774,0.000726,{"contract_symbol":221,"symbol":221,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":223,"implied_volatility":223,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":35},"SPCU  261016P00003000",0.6,1.1704,{"strike":225,"call":226,"put":232,"callItm":11,"putItm":35,"isAtm":35},4,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":230,"implied_volatility":230,"delta":175,"gamma":217,"theta":217,"vega":217,"rho":231,"in_the_money":11},"SPCU  261016C00004000",11.7,12.9,1.0575,0.000968,{"contract_symbol":233,"symbol":233,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":234,"implied_volatility":234,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":35},"SPCU  261016P00004000",1.1687,{"strike":236,"call":237,"put":242,"callItm":11,"putItm":35,"isAtm":35},5,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":230,"implied_volatility":230,"delta":175,"gamma":217,"theta":217,"vega":217,"rho":241,"in_the_money":11},"SPCU  261016C00005000",10.7,11.9,0.00121,{"contract_symbol":243,"symbol":243,"bid":217,"ask":222,"last":244,"change":217,"changePercent":9,"volume":217,"openInterest":245,"open_interest":245,"iv":234,"implied_volatility":234,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":35},"SPCU  261016P00005000",0.05,2,{"strike":247,"call":248,"put":253,"callItm":11,"putItm":35,"isAtm":35},6,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":230,"implied_volatility":230,"delta":175,"gamma":217,"theta":217,"vega":217,"rho":252,"in_the_money":11},"SPCU  261016C00006000",9.7,10.9,0.001452,{"contract_symbol":254,"symbol":254,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":234,"implied_volatility":234,"delta":217,"gamma":217,"theta":217,"vega":217,"rho":217,"in_the_money":35},"SPCU  261016P00006000",{"strike":256,"call":257,"put":262,"callItm":11,"putItm":35,"isAtm":35},7,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":175,"gamma":217,"theta":217,"vega":217,"rho":261,"in_the_money":11},"SPCU  261016C00007000",8.6,9.9,0.001694,{"contract_symbol":263,"symbol":263,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":223,"implied_volatility":223,"delta":264,"gamma":265,"theta":264,"vega":217,"rho":217,"in_the_money":35},"SPCU  261016P00007000",-0.000001,0.000002,{"strike":267,"call":268,"put":278,"callItm":11,"putItm":35,"isAtm":35},8,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":230,"implied_volatility":230,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":11},"SPCU  261016C00008000",7.6,8.9,3.9,0.999996,0.000007,-0.000003,0.000001,0.001936,{"contract_symbol":279,"symbol":279,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":234,"implied_volatility":234,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":217,"in_the_money":35},"SPCU  261016P00008000",-0.000026,0.000038,-0.000019,0.000003,{"strike":173,"call":285,"put":295,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":217,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":230,"implied_volatility":230,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":11},"SPCU  261016C00009000",6.7,7.9,4.7,0.999906,0.000139,-0.000057,0.00001,0.002178,{"contract_symbol":296,"symbol":296,"bid":217,"ask":297,"last":244,"change":217,"changePercent":9,"volume":217,"openInterest":236,"open_interest":236,"iv":234,"implied_volatility":234,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":264,"in_the_money":35},"SPCU  261016P00009000",0.4,-0.000344,0.000421,-0.000212,0.000032,{"strike":303,"call":304,"put":314,"callItm":11,"putItm":35,"isAtm":35},10,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":217,"changePercent":9,"volume":217,"openInterest":236,"open_interest":236,"iv":218,"implied_volatility":218,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":11},"SPCU  261016C00010000",5.7,6.9,6.14,0.998827,0.001416,-0.000607,0.0001,0.002415,{"contract_symbol":315,"symbol":315,"bid":217,"ask":222,"last":316,"change":217,"changePercent":9,"volume":217,"openInterest":317,"open_interest":317,"iv":223,"implied_volatility":223,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":35},"SPCU  261016P00010000",0.23,36,-0.002441,0.00254,-0.001284,0.000194,-0.00001,{"strike":324,"call":325,"put":335,"callItm":11,"putItm":35,"isAtm":35},11,{"contract_symbol":326,"symbol":326,"bid":289,"ask":327,"last":328,"change":217,"changePercent":9,"volume":217,"openInterest":329,"open_interest":329,"iv":230,"implied_volatility":230,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":11},"SPCU  261016C00011000",5.9,3.1,15,0.994025,0.006274,-0.002587,0.000432,0.002637,{"contract_symbol":336,"symbol":336,"bid":217,"ask":337,"last":244,"change":217,"changePercent":9,"volume":217,"openInterest":184,"open_interest":184,"iv":234,"implied_volatility":234,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":35},"SPCU  261016P00011000",0.5,-0.010986,0.009695,-0.004882,0.000739,-0.000047,{"strike":344,"call":345,"put":355,"callItm":11,"putItm":35,"isAtm":35},12,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":247,"change":217,"changePercent":9,"volume":217,"openInterest":349,"open_interest":349,"iv":230,"implied_volatility":230,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":11},"SPCU  261016C00012000",3.8,4.8,33,0.976413,0.020616,-0.008499,0.001421,0.002805,{"contract_symbol":356,"symbol":356,"bid":217,"ask":244,"last":357,"change":358,"changePercent":9,"volume":212,"openInterest":25,"open_interest":25,"iv":234,"implied_volatility":234,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":35},"SPCU  261016P00012000",0.03,-0.03,-0.03497,0.025879,-0.013031,0.001971,-0.00015,{"strike":365,"call":366,"put":376,"callItm":11,"putItm":35,"isAtm":35},13,{"contract_symbol":367,"symbol":367,"bid":368,"ask":225,"last":212,"change":369,"changePercent":9,"volume":303,"openInterest":370,"open_interest":370,"iv":218,"implied_volatility":218,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":11},"SPCU  261016C00013000",2.8,-1.75,216,0.930189,0.048684,-0.020859,0.003423,0.002847,{"contract_symbol":377,"symbol":377,"bid":217,"ask":378,"last":379,"change":244,"changePercent":9,"volume":175,"openInterest":380,"open_interest":380,"iv":234,"implied_volatility":234,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":35},"SPCU  261016P00013000",0.3,0.13,57,-0.085019,0.052161,-0.026266,0.003973,-0.000368,{"strike":387,"call":388,"put":401,"callItm":11,"putItm":35,"isAtm":11},14,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":393,"changePercent":9,"volume":303,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":11},"SPCU  261016C00014000",1.8,2.95,2.75,-1.1,95,0.9382,0.877229,0.08487,-0.027539,0.00519,0.002863,{"contract_symbol":402,"symbol":402,"bid":217,"ask":297,"last":403,"change":217,"changePercent":9,"volume":217,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":35},"SPCU  261016P00014000",0.2,68,0.9187,-0.117594,0.084033,-0.026176,0.005037,-0.000502,{"strike":329,"call":412,"put":425,"callItm":11,"putItm":35,"isAtm":11},{"contract_symbol":413,"symbol":413,"bid":414,"ask":245,"last":415,"change":416,"changePercent":9,"volume":417,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":11},"SPCU  261016C00015000",1.4,1.6,-1.04,18,83,0.9609,0.750405,0.129426,-0.044055,0.008106,0.002544,{"contract_symbol":426,"symbol":426,"bid":378,"ask":427,"last":69,"change":428,"changePercent":9,"volume":245,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":35},"SPCU  261016P00015000",0.7,0.22,40,0.8276,-0.222975,0.141216,-0.035659,0.007617,-0.000956,{"strike":437,"call":438,"put":450,"callItm":11,"putItm":35,"isAtm":11},16,{"contract_symbol":439,"symbol":439,"bid":440,"ask":415,"last":441,"change":442,"changePercent":9,"volume":365,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"SPCU  261016C00016000",0.55,0.9,-0.85,341,0.9459,0.596987,0.16029,-0.052875,0.009882,0.002088,{"contract_symbol":451,"symbol":451,"bid":440,"ask":452,"last":441,"change":453,"changePercent":9,"volume":267,"openInterest":387,"open_interest":387,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":35},"SPCU  261016P00016000",1.2,0.38,0.9728,-0.404043,0.155964,-0.054412,0.009889,-0.001795,{"strike":461,"call":462,"put":475,"callItm":35,"putItm":11,"isAtm":11},17,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":467,"changePercent":9,"volume":175,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":35},"SPCU  261016C00017000",0.45,0.75,0.66,-0.54,98,0.9006,0.427786,0.170665,-0.051029,0.010017,0.001537,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":452,"change":479,"changePercent":9,"volume":303,"openInterest":236,"open_interest":236,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"SPCU  261016P00017000",1.05,1.75,0.28,0.9576,-0.562988,0.161063,-0.054508,0.010063,-0.002554,{"strike":417,"call":487,"put":497,"callItm":35,"putItm":11,"isAtm":11},{"contract_symbol":488,"symbol":488,"bid":244,"ask":222,"last":222,"change":489,"changePercent":9,"volume":236,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":35},"SPCU  261016C00018000",-0.15,27,0.9383,0.287572,0.142328,-0.046198,0.008704,0.001045,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":245,"change":501,"changePercent":9,"volume":175,"openInterest":324,"open_interest":324,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"SPCU  261016P00018000",1.55,2.65,0.35,0.9707,-0.70431,0.139377,-0.048416,0.008818,-0.003286,{"strike":509,"call":510,"put":519,"callItm":35,"putItm":11,"isAtm":35},19,{"contract_symbol":511,"symbol":511,"bid":244,"ask":512,"last":464,"change":217,"changePercent":9,"volume":217,"openInterest":173,"open_interest":173,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":35},"SPCU  261016C00019000",0.8,1.0401,0.204757,0.106928,-0.042642,0.007248,0.000745,{"contract_symbol":520,"symbol":520,"bid":500,"ask":521,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"SPCU  261016P00019000",3.4,0.9639,-0.816526,0.10791,-0.036964,0.00678,-0.003925,{"strike":529,"call":530,"put":538,"callItm":35,"putItm":11,"isAtm":35},20,{"contract_symbol":531,"symbol":531,"bid":217,"ask":337,"last":69,"change":217,"changePercent":9,"volume":217,"openInterest":225,"open_interest":225,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":35},"SPCU  261016C00020000",1.0924,0.140273,0.079913,-0.035157,0.00569,0.000512,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":212,"change":217,"changePercent":9,"volume":217,"openInterest":175,"open_interest":175,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"SPCU  261016P00020000",3.3,4.6,0.7958,-0.937139,0.06077,-0.014206,0.003156,-0.004603,{"strike":549,"call":550,"put":559,"callItm":35,"putItm":11,"isAtm":35},21,{"contract_symbol":551,"symbol":551,"bid":217,"ask":427,"last":552,"change":217,"changePercent":9,"volume":217,"openInterest":245,"open_interest":245,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":35},"SPCU  261016C00021000",0.29,1.2039,0.110637,0.061434,-0.032824,0.00482,0.000403,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":11},"SPCU  261016P00021000",4.2,5.6,0.4855,-0.999375,0.001762,-0.000153,0.000056,-0.00508,{"strike":570,"call":571,"put":579,"callItm":35,"putItm":11,"isAtm":35},22,{"contract_symbol":572,"symbol":572,"bid":217,"ask":573,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":553,"implied_volatility":553,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":35},"SPCU  261016C00022000",0.65,0.070574,0.043961,-0.023488,0.003449,0.000259,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":563,"implied_volatility":563,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":11},"SPCU  261016P00022000",5.2,6.5,-0.999939,0.0002,-0.000017,0.000006,-0.005324,{"strike":589,"call":590,"put":599,"callItm":35,"putItm":11,"isAtm":35},23,{"contract_symbol":591,"symbol":591,"bid":217,"ask":573,"last":244,"change":217,"changePercent":9,"volume":217,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":35},"SPCU  261016C00023000",103,1.209,0.044785,0.030573,-0.016495,0.002412,0.000165,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":217,"changePercent":9,"volume":217,"openInterest":175,"open_interest":175,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":276,"rho":608,"in_the_money":11},"SPCU  261016P00023000",6.2,7.5,8.27,0.4932,-0.999993,0.000024,-0.000002,-0.005566,{"strike":610,"call":611,"put":618,"callItm":35,"putItm":11,"isAtm":35},24,{"contract_symbol":612,"symbol":612,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":553,"implied_volatility":553,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":35},"SPCU  261016C00024000",0.026427,0.019921,-0.010644,0.001563,0.000098,{"contract_symbol":619,"symbol":619,"bid":256,"ask":620,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":563,"implied_volatility":563,"delta":621,"gamma":276,"theta":217,"vega":217,"rho":622,"in_the_money":11},"SPCU  261016P00024000",8.5,-1,-0.005809,{"strike":624,"call":625,"put":632,"callItm":35,"putItm":11,"isAtm":35},25,{"contract_symbol":626,"symbol":626,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":553,"implied_volatility":553,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":35},"SPCU  261016C00025000",0.015618,0.012756,-0.006816,0.001001,0.000058,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":563,"implied_volatility":563,"delta":621,"gamma":217,"theta":217,"vega":217,"rho":636,"in_the_money":11},"SPCU  261016P00025000",8.1,9.5,-0.006051,{"strike":638,"call":639,"put":646,"callItm":35,"putItm":11,"isAtm":35},26,{"contract_symbol":640,"symbol":640,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":593,"implied_volatility":593,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":35},"SPCU  261016C00026000",0.009399,0.008175,-0.00441,0.000645,0.000035,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":563,"implied_volatility":563,"delta":621,"gamma":217,"theta":217,"vega":217,"rho":650,"in_the_money":11},"SPCU  261016P00026000",9.1,10.5,-0.006293,{"strike":490,"call":652,"put":659,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":653,"symbol":653,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":553,"implied_volatility":553,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":35},"SPCU  261016C00027000",0.005159,0.004838,-0.002585,0.00038,0.000019,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":563,"implied_volatility":563,"delta":621,"gamma":217,"theta":217,"vega":217,"rho":663,"in_the_money":11},"SPCU  261016P00027000",10.1,11.4,-0.006535,{"strike":665,"call":666,"put":673,"callItm":35,"putItm":11,"isAtm":35},28,{"contract_symbol":667,"symbol":667,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":553,"implied_volatility":553,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":35},"SPCU  261016C00028000",0.002898,0.002885,-0.001541,0.000226,0.000011,{"contract_symbol":674,"symbol":674,"bid":324,"ask":675,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":563,"implied_volatility":563,"delta":621,"gamma":217,"theta":217,"vega":217,"rho":676,"in_the_money":11},"SPCU  261016P00028000",12.5,-0.006777,{"strike":678,"call":679,"put":683,"callItm":35,"putItm":11,"isAtm":35},29,{"contract_symbol":680,"symbol":680,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":593,"implied_volatility":593,"delta":261,"gamma":681,"theta":682,"vega":291,"rho":586,"in_the_money":35},"SPCU  261016C00029000",0.001765,-0.000952,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":563,"implied_volatility":563,"delta":621,"gamma":217,"theta":217,"vega":217,"rho":687,"in_the_money":11},"SPCU  261016P00029000",12.1,13.4,-0.007019,{"strike":689,"call":690,"put":696,"callItm":35,"putItm":11,"isAtm":35},30,{"contract_symbol":691,"symbol":691,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":553,"implied_volatility":553,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":283,"in_the_money":35},"SPCU  261016C00030000",0.000881,0.000976,-0.000521,0.000077,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":563,"implied_volatility":563,"delta":621,"gamma":217,"theta":217,"vega":217,"rho":700,"in_the_money":11},"SPCU  261016P00030000",13.1,14.4,-0.007261,{"strike":702,"call":703,"put":709,"callItm":35,"putItm":11,"isAtm":35},31,{"contract_symbol":704,"symbol":704,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":553,"implied_volatility":553,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":265,"in_the_money":35},"SPCU  261016C00031000",0.000479,0.000556,-0.000297,0.000044,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":563,"implied_volatility":563,"delta":621,"gamma":217,"theta":217,"vega":217,"rho":713,"in_the_money":11},"SPCU  261016P00031000",14.1,15.4,-0.007503,{"strike":715,"call":716,"put":722,"callItm":35,"putItm":11,"isAtm":35},32,{"contract_symbol":717,"symbol":717,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":593,"implied_volatility":593,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":276,"in_the_money":35},"SPCU  261016C00032000",0.000277,0.000332,-0.000179,0.000026,{"contract_symbol":723,"symbol":723,"bid":329,"ask":724,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":563,"implied_volatility":563,"delta":621,"gamma":217,"theta":217,"vega":217,"rho":725,"in_the_money":11},"SPCU  261016P00032000",16.5,-0.007745,{"strike":349,"call":727,"put":733,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":728,"symbol":728,"bid":217,"ask":222,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":553,"implied_volatility":553,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":276,"in_the_money":35},"SPCU  261016C00033000",0.000138,0.000175,-0.000093,0.000014,{"contract_symbol":734,"symbol":734,"bid":437,"ask":735,"last":9,"change":9,"changePercent":9,"volume":217,"openInterest":217,"open_interest":217,"iv":563,"implied_volatility":563,"delta":621,"gamma":217,"theta":217,"vega":217,"rho":736,"in_the_money":11},"SPCU  261016P00033000",17.4,-0.007987,"2026-10-08T03:35:58.355369+00:00"]