[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPCX":3,"homepage-market-summary":34,"stock-options-SPCX":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SPCX","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Space Exploration Technologies Corp. Class A Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Founded in 2002 and commonly known as SpaceX, the Space Exploration Technologies Corporation designs, manufactures, and operates a family of reusable rockets to launch various payloads into Earth orbit for government and commercial customers. Starting in 2019, the company began launching a constellation of its own communication satellites to provide mobile broadband and wireless services under the Starlink brand. In early 2026, the company acquired xAI from its founder, Elon Musk, which operates a large language artificial intelligence model named Grok, a gigawatt-scale data center called Colossus, and the social media network X.","22,000","Starbase, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3025,0.485755,"Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":22,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},160.57,167.465,167.6,160,-7.03,-4.19,65874611.845455,852261,163.2477,225.64,104.83,103989410.62360846,46.1,83,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":172,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":179,"has_options":57,"symbol":4,"underlying_price":20,"selected_expiration":180,"days_to_expiration":183,"iv_index":185,"expiration_iv":185,"kpis":186,"expirations":190,"strikes":289,"updated_at":1856,"task_id":9},"SUCCESS",{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.1,{"total_volume":187,"total_open_interest":188,"put_call_ratio":189,"implied_volatility":185},551327,414780,1.06,[191,192,196,200,205,209,213,217,221,225,229,233,237,241,245,249,253,257,261,265,269,273,277,281,285],{"date":181,"label":181,"type":182,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},{"date":193,"label":193,"type":182,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-12",4,"261012",{"date":197,"label":197,"type":182,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-14",6,"261014",{"date":201,"label":201,"type":202,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":206,"label":206,"type":182,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-10-19",11,"261019",{"date":210,"label":210,"type":182,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-10-21",13,"261021",{"date":214,"label":214,"type":182,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-10-23",15,"261023",{"date":218,"label":218,"type":182,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2026-10-30",22,"261030",{"date":222,"label":222,"type":182,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2026-11-06",29,"261106",{"date":226,"label":226,"type":182,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2026-11-13",36,"261113",{"date":230,"label":230,"type":202,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2026-11-20",43,"261120",{"date":234,"label":234,"type":182,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2026-11-27",50,"261127",{"date":238,"label":238,"type":202,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2026-12-18",71,"261218",{"date":242,"label":242,"type":202,"days_to_expiration":243,"dte":243,"compact":244,"implied_volatility":9},"2027-01-15",99,"270115",{"date":246,"label":246,"type":202,"days_to_expiration":247,"dte":247,"compact":248,"implied_volatility":9},"2027-02-19",134,"270219",{"date":250,"label":250,"type":202,"days_to_expiration":251,"dte":251,"compact":252,"implied_volatility":9},"2027-03-19",162,"270319",{"date":254,"label":254,"type":202,"days_to_expiration":255,"dte":255,"compact":256,"implied_volatility":9},"2027-06-17",252,"270617",{"date":258,"label":258,"type":202,"days_to_expiration":259,"dte":259,"compact":260,"implied_volatility":9},"2027-07-16",281,"270716",{"date":262,"label":262,"type":202,"days_to_expiration":263,"dte":263,"compact":264,"implied_volatility":9},"2027-08-20",316,"270820",{"date":266,"label":266,"type":202,"days_to_expiration":267,"dte":267,"compact":268,"implied_volatility":9},"2027-09-17",344,"270917",{"date":270,"label":270,"type":202,"days_to_expiration":271,"dte":271,"compact":272,"implied_volatility":9},"2027-12-17",435,"271217",{"date":274,"label":274,"type":202,"days_to_expiration":275,"dte":275,"compact":276,"implied_volatility":9},"2028-01-21",470,"280121",{"date":278,"label":278,"type":202,"days_to_expiration":279,"dte":279,"compact":280,"implied_volatility":9},"2028-06-16",617,"280616",{"date":282,"label":282,"type":202,"days_to_expiration":283,"dte":283,"compact":284,"implied_volatility":9},"2028-12-15",799,"281215",{"date":286,"label":286,"type":202,"days_to_expiration":287,"dte":287,"compact":288,"implied_volatility":9},"2029-01-19",834,"290119",[290,309,324,336,347,358,372,385,400,413,426,440,454,468,483,498,512,526,540,554,568,584,599,616,631,649,668,689,707,726,747,767,789,808,832,854,875,896,918,942,965,991,1016,1040,1065,1089,1114,1138,1162,1185,1211,1235,1260,1286,1313,1343,1371,1399,1428,1455,1482,1507,1534,1559,1585,1610,1636,1659,1681,1701,1719,1736,1751,1765,1778,1792,1804,1819,1831,1844],{"strike":291,"call":292,"put":303,"callItm":57,"putItm":14,"isAtm":14},5,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":296,"change":297,"changePercent":9,"volume":298,"openInterest":299,"open_interest":299,"iv":300,"implied_volatility":300,"delta":183,"gamma":301,"theta":301,"vega":301,"rho":302,"in_the_money":57},"SPCX  261009C00005000",152.9,156.6,160.47,-1.48,2,16,1.3481,0,0.000114,{"contract_symbol":304,"symbol":304,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":301,"openInterest":306,"open_interest":306,"iv":307,"implied_volatility":307,"delta":301,"gamma":301,"theta":308,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00005000",0.01,61,1.4073,-0.000094,{"strike":310,"call":311,"put":320,"callItm":57,"putItm":14,"isAtm":14},10,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":316,"changePercent":9,"volume":298,"openInterest":317,"open_interest":317,"iv":300,"implied_volatility":300,"delta":183,"gamma":301,"theta":318,"vega":301,"rho":319,"in_the_money":57},"SPCX  261009C00010000",148.65,154.55,155.52,-1.45,20,-0.000001,0.000229,{"contract_symbol":321,"symbol":321,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":301,"openInterest":183,"open_interest":183,"iv":322,"implied_volatility":322,"delta":301,"gamma":301,"theta":323,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00010000",1.4371,-0.000194,{"strike":215,"call":325,"put":333,"callItm":57,"putItm":14,"isAtm":14},{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":301,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":330,"implied_volatility":330,"delta":183,"gamma":301,"theta":331,"vega":301,"rho":332,"in_the_money":57},"SPCX  261009C00015000",142.9,149.4,151.45,1.2369,-0.000006,0.000343,{"contract_symbol":334,"symbol":334,"bid":301,"ask":305,"last":9,"change":9,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":307,"implied_volatility":307,"delta":301,"gamma":301,"theta":335,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00015000",-0.000375,{"strike":317,"call":337,"put":344,"callItm":57,"putItm":14,"isAtm":14},{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":301,"changePercent":9,"volume":301,"openInterest":183,"open_interest":183,"iv":300,"implied_volatility":300,"delta":183,"gamma":301,"theta":342,"vega":301,"rho":343,"in_the_money":57},"SPCX  261009C00020000",137.9,144.4,146.45,-0.00001,0.000457,{"contract_symbol":345,"symbol":345,"bid":301,"ask":305,"last":9,"change":9,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":307,"implied_volatility":307,"delta":301,"gamma":301,"theta":346,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00020000",-0.000546,{"strike":348,"call":349,"put":355,"callItm":57,"putItm":14,"isAtm":14},25,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":330,"implied_volatility":330,"delta":183,"gamma":301,"theta":353,"vega":301,"rho":354,"in_the_money":57},"SPCX  261009C00025000",132.9,139.4,-0.000027,0.000571,{"contract_symbol":356,"symbol":356,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":183,"openInterest":194,"open_interest":194,"iv":307,"implied_volatility":307,"delta":301,"gamma":301,"theta":357,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00025000",-0.000718,{"strike":359,"call":360,"put":367,"callItm":57,"putItm":14,"isAtm":14},30,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":301,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":300,"implied_volatility":300,"delta":183,"gamma":301,"theta":365,"vega":301,"rho":366,"in_the_money":57},"SPCX  261009C00030000",127.9,134.4,137.26,-0.000026,0.000686,{"contract_symbol":368,"symbol":368,"bid":301,"ask":369,"last":370,"change":9,"changePercent":9,"volume":183,"openInterest":301,"open_interest":301,"iv":307,"implied_volatility":307,"delta":301,"gamma":301,"theta":371,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00030000",0.23,0.05,-0.000891,{"strike":373,"call":374,"put":382,"callItm":57,"putItm":14,"isAtm":14},35,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":379,"changePercent":9,"volume":183,"openInterest":301,"open_interest":301,"iv":330,"implied_volatility":330,"delta":183,"gamma":301,"theta":380,"vega":301,"rho":381,"in_the_money":57},"SPCX  261009C00035000",122.95,129.4,126.85,-5.43,-0.000056,0.000799,{"contract_symbol":383,"symbol":383,"bid":301,"ask":305,"last":9,"change":9,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":322,"implied_volatility":322,"delta":301,"gamma":301,"theta":384,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00035000",-0.001029,{"strike":386,"call":387,"put":396,"callItm":57,"putItm":14,"isAtm":14},40,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":392,"changePercent":9,"volume":393,"openInterest":298,"open_interest":298,"iv":330,"implied_volatility":330,"delta":183,"gamma":301,"theta":394,"vega":301,"rho":395,"in_the_money":57},"SPCX  261009C00040000",117.95,124.4,120.87,-7.28,3,-0.000074,0.000913,{"contract_symbol":397,"symbol":397,"bid":301,"ask":398,"last":9,"change":9,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":322,"implied_volatility":322,"delta":301,"gamma":301,"theta":399,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00040000",0.28,-0.001205,{"strike":401,"call":402,"put":410,"callItm":57,"putItm":14,"isAtm":14},45,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":407,"changePercent":9,"volume":393,"openInterest":393,"open_interest":393,"iv":300,"implied_volatility":300,"delta":183,"gamma":301,"theta":408,"vega":301,"rho":409,"in_the_money":57},"SPCX  261009C00045000",112.95,119.45,116.61,-6.63,-0.00006,0.001029,{"contract_symbol":411,"symbol":411,"bid":301,"ask":305,"last":9,"change":9,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":322,"implied_volatility":322,"delta":301,"gamma":301,"theta":412,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00045000",-0.001384,{"strike":235,"call":414,"put":423,"callItm":57,"putItm":14,"isAtm":14},{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":419,"changePercent":9,"volume":393,"openInterest":420,"open_interest":420,"iv":330,"implied_volatility":330,"delta":183,"gamma":301,"theta":421,"vega":301,"rho":422,"in_the_money":57},"SPCX  261009C00050000",108.65,111.95,112.01,-4.73,9,-0.000116,0.001142,{"contract_symbol":424,"symbol":424,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":301,"openInterest":310,"open_interest":310,"iv":322,"implied_volatility":322,"delta":301,"gamma":301,"theta":425,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00050000",-0.001565,{"strike":427,"call":428,"put":436,"callItm":57,"putItm":14,"isAtm":14},55,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":432,"change":433,"changePercent":9,"volume":291,"openInterest":203,"open_interest":203,"iv":300,"implied_volatility":300,"delta":183,"gamma":301,"theta":434,"vega":301,"rho":435,"in_the_money":57},"SPCX  261009C00055000",102.95,108.25,106.59,-4.48,-0.000089,0.001257,{"contract_symbol":437,"symbol":437,"bid":301,"ask":438,"last":9,"change":9,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":307,"implied_volatility":307,"delta":301,"gamma":301,"theta":439,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00055000",0.44,-0.001779,{"strike":441,"call":442,"put":450,"callItm":57,"putItm":14,"isAtm":14},60,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":447,"changePercent":9,"volume":310,"openInterest":198,"open_interest":198,"iv":330,"implied_volatility":330,"delta":183,"gamma":301,"theta":448,"vega":301,"rho":449,"in_the_money":57},"SPCX  261009C00060000",97.95,104.3,101.73,-5.12,-0.000165,0.00137,{"contract_symbol":451,"symbol":451,"bid":301,"ask":370,"last":452,"change":301,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":322,"implied_volatility":322,"delta":301,"gamma":301,"theta":453,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00060000",0.04,-0.001934,{"strike":455,"call":456,"put":465,"callItm":57,"putItm":14,"isAtm":14},65,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":461,"changePercent":9,"volume":462,"openInterest":207,"open_interest":207,"iv":330,"implied_volatility":330,"delta":183,"gamma":301,"theta":463,"vega":301,"rho":464,"in_the_money":57},"SPCX  261009C00065000",92.95,98.3,96.62,-6.78,7,-0.000193,0.001484,{"contract_symbol":466,"symbol":466,"bid":301,"ask":305,"last":452,"change":301,"changePercent":9,"volume":301,"openInterest":310,"open_interest":310,"iv":307,"implied_volatility":307,"delta":301,"gamma":301,"theta":467,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00065000",-0.002143,{"strike":469,"call":470,"put":478,"callItm":57,"putItm":14,"isAtm":14},70,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":301,"changePercent":9,"volume":301,"openInterest":475,"open_interest":475,"iv":300,"implied_volatility":300,"delta":183,"gamma":301,"theta":476,"vega":301,"rho":477,"in_the_money":57},"SPCX  261009C00070000",87.95,94.45,96.86,14,-0.000142,0.0016,{"contract_symbol":479,"symbol":479,"bid":301,"ask":480,"last":56,"change":301,"changePercent":9,"volume":301,"openInterest":481,"open_interest":481,"iv":322,"implied_volatility":322,"delta":301,"gamma":301,"theta":482,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00070000",0.21,19,-0.002308,{"strike":484,"call":485,"put":494,"callItm":57,"putItm":14,"isAtm":14},75,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":490,"changePercent":9,"volume":298,"openInterest":491,"open_interest":491,"iv":300,"implied_volatility":300,"delta":183,"gamma":301,"theta":492,"vega":301,"rho":493,"in_the_money":57},"SPCX  261009C00075000",82.95,89.45,86.54,-7.2,18,-0.000162,0.001714,{"contract_symbol":495,"symbol":495,"bid":301,"ask":480,"last":305,"change":301,"changePercent":9,"volume":301,"openInterest":496,"open_interest":496,"iv":307,"implied_volatility":307,"delta":301,"gamma":301,"theta":497,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00075000",124,-0.002511,{"strike":499,"call":500,"put":508,"callItm":57,"putItm":14,"isAtm":14},80,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":505,"changePercent":9,"volume":291,"openInterest":317,"open_interest":317,"iv":300,"implied_volatility":300,"delta":183,"gamma":301,"theta":506,"vega":301,"rho":507,"in_the_money":57},"SPCX  261009C00080000",77.05,84.2,81.69,-5.54,-0.000184,0.001829,{"contract_symbol":509,"symbol":509,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":301,"openInterest":510,"open_interest":510,"iv":307,"implied_volatility":307,"delta":301,"gamma":301,"theta":511,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00080000",145,-0.002696,{"strike":513,"call":514,"put":522,"callItm":57,"putItm":14,"isAtm":14},85,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":519,"changePercent":9,"volume":298,"openInterest":215,"open_interest":215,"iv":300,"implied_volatility":300,"delta":183,"gamma":301,"theta":520,"vega":301,"rho":521,"in_the_money":57},"SPCX  261009C00085000",71.65,78.3,76.54,-11.26,-0.000207,0.001943,{"contract_symbol":523,"symbol":523,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":301,"openInterest":524,"open_interest":524,"iv":322,"implied_volatility":322,"delta":301,"gamma":301,"theta":525,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00085000",4550,-0.002875,{"strike":527,"call":528,"put":536,"callItm":57,"putItm":14,"isAtm":14},90,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":533,"changePercent":9,"volume":198,"openInterest":299,"open_interest":299,"iv":300,"implied_volatility":300,"delta":183,"gamma":301,"theta":534,"vega":301,"rho":535,"in_the_money":57},"SPCX  261009C00090000",67.95,74.3,71.37,-5.7,-0.000232,0.002057,{"contract_symbol":537,"symbol":537,"bid":301,"ask":370,"last":305,"change":301,"changePercent":9,"volume":301,"openInterest":538,"open_interest":538,"iv":307,"implied_volatility":307,"delta":301,"gamma":301,"theta":539,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00090000",2917,-0.003067,{"strike":541,"call":542,"put":550,"callItm":57,"putItm":14,"isAtm":14},95,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":547,"changePercent":9,"volume":393,"openInterest":491,"open_interest":491,"iv":330,"implied_volatility":330,"delta":183,"gamma":301,"theta":548,"vega":301,"rho":549,"in_the_money":57},"SPCX  261009C00095000",61.65,69.45,66.51,-6.67,-0.000413,0.002169,{"contract_symbol":551,"symbol":551,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":310,"openInterest":552,"open_interest":552,"iv":307,"implied_volatility":307,"delta":301,"gamma":301,"theta":553,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00095000",2147,-0.003255,{"strike":555,"call":556,"put":564,"callItm":57,"putItm":14,"isAtm":14},100,{"contract_symbol":557,"symbol":557,"bid":558,"ask":306,"last":559,"change":560,"changePercent":9,"volume":481,"openInterest":561,"open_interest":561,"iv":300,"implied_volatility":300,"delta":183,"gamma":301,"theta":562,"vega":301,"rho":563,"in_the_money":57},"SPCX  261009C00100000",57.95,61.77,-6.29,51,-0.000284,0.002286,{"contract_symbol":565,"symbol":565,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":203,"openInterest":566,"open_interest":566,"iv":322,"implied_volatility":322,"delta":301,"gamma":301,"theta":567,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00100000",6774,-0.00345,{"strike":569,"call":570,"put":579,"callItm":57,"putItm":14,"isAtm":14},105,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":575,"changePercent":9,"volume":475,"openInterest":576,"open_interest":576,"iv":300,"implied_volatility":300,"delta":183,"gamma":301,"theta":577,"vega":301,"rho":578,"in_the_money":57},"SPCX  261009C00105000",52.95,56,56.28,-5.53,27,-0.000313,0.0024,{"contract_symbol":580,"symbol":580,"bid":301,"ask":305,"last":581,"change":305,"changePercent":9,"volume":298,"openInterest":582,"open_interest":582,"iv":307,"implied_volatility":307,"delta":301,"gamma":301,"theta":583,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00105000",0.02,6353,-0.003633,{"strike":585,"call":586,"put":595,"callItm":57,"putItm":14,"isAtm":14},110,{"contract_symbol":587,"symbol":587,"bid":588,"ask":55,"last":589,"change":590,"changePercent":9,"volume":591,"openInterest":592,"open_interest":592,"iv":330,"implied_volatility":330,"delta":183,"gamma":301,"theta":593,"vega":301,"rho":594,"in_the_money":57},"SPCX  261009C00110000",48.8,51.6,-5.66,17,116,-0.000558,0.002512,{"contract_symbol":596,"symbol":596,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":481,"openInterest":597,"open_interest":597,"iv":307,"implied_volatility":307,"delta":301,"gamma":301,"theta":598,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00110000",2895,-0.003824,{"strike":600,"call":601,"put":611,"callItm":57,"putItm":14,"isAtm":14},115,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":606,"changePercent":9,"volume":607,"openInterest":608,"open_interest":608,"iv":330,"implied_volatility":330,"delta":183,"gamma":301,"theta":609,"vega":301,"rho":610,"in_the_money":57},"SPCX  261009C00115000",45.2,45.9,44.95,-8.06,68,38,-0.000612,0.002626,{"contract_symbol":612,"symbol":612,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":613,"openInterest":614,"open_interest":614,"iv":307,"implied_volatility":307,"delta":301,"gamma":301,"theta":615,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009P00115000",31,2199,-0.004017,{"strike":617,"call":618,"put":626,"callItm":57,"putItm":14,"isAtm":14},120,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":623,"changePercent":9,"volume":299,"openInterest":496,"open_interest":496,"iv":300,"implied_volatility":300,"delta":183,"gamma":301,"theta":624,"vega":301,"rho":625,"in_the_money":57},"SPCX  261009C00120000",39.15,41.3,41.75,-5.19,-0.000406,0.002743,{"contract_symbol":627,"symbol":627,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":420,"openInterest":628,"open_interest":628,"iv":307,"implied_volatility":307,"delta":318,"gamma":629,"theta":630,"vega":629,"rho":301,"in_the_money":14},"SPCX  261009P00120000",2630,0.000001,-0.004211,{"strike":632,"call":633,"put":642,"callItm":57,"putItm":14,"isAtm":14},123,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":638,"changePercent":9,"volume":639,"openInterest":576,"open_interest":576,"iv":330,"implied_volatility":330,"delta":183,"gamma":301,"theta":640,"vega":301,"rho":641,"in_the_money":57},"SPCX  261009C00123000",36.2,38.3,37.85,-7.39,108,-0.000707,0.002809,{"contract_symbol":643,"symbol":643,"bid":301,"ask":305,"last":305,"change":644,"changePercent":9,"volume":207,"openInterest":645,"open_interest":645,"iv":307,"implied_volatility":307,"delta":646,"gamma":647,"theta":648,"vega":647,"rho":301,"in_the_money":14},"SPCX  261009P00123000",-0.01,796,-0.000007,0.000003,-0.004328,{"strike":496,"call":650,"put":661,"callItm":57,"putItm":14,"isAtm":14},{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":655,"changePercent":9,"volume":656,"openInterest":491,"open_interest":491,"iv":300,"implied_volatility":300,"delta":657,"gamma":658,"theta":659,"vega":658,"rho":660,"in_the_money":57},"SPCX  261009C00124000",34.7,40.3,37.17,-7.33,64,0.999994,0.000002,-0.000433,0.002834,{"contract_symbol":662,"symbol":662,"bid":301,"ask":480,"last":305,"change":301,"changePercent":9,"volume":291,"openInterest":663,"open_interest":663,"iv":322,"implied_volatility":322,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":301,"in_the_money":14},"SPCX  261009P00124000",397,-0.000018,0.000007,-0.004398,0.000006,{"strike":669,"call":670,"put":681,"callItm":57,"putItm":14,"isAtm":14},125,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":675,"changePercent":9,"volume":211,"openInterest":676,"open_interest":676,"iv":300,"implied_volatility":300,"delta":677,"gamma":678,"theta":679,"vega":647,"rho":680,"in_the_money":57},"SPCX  261009C00125000",33.7,39,36.64,-6.3,41,0.99999,0.000004,-0.000441,0.002857,{"contract_symbol":682,"symbol":682,"bid":301,"ask":581,"last":305,"change":301,"changePercent":9,"volume":683,"openInterest":684,"open_interest":684,"iv":322,"implied_volatility":322,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":301,"in_the_money":14},"SPCX  261009P00125000",366,2239,-0.000029,0.000011,-0.00444,0.00001,{"strike":690,"call":691,"put":700,"callItm":57,"putItm":14,"isAtm":14},126,{"contract_symbol":692,"symbol":692,"bid":693,"ask":636,"last":694,"change":695,"changePercent":9,"volume":359,"openInterest":696,"open_interest":696,"iv":330,"implied_volatility":330,"delta":697,"gamma":629,"theta":698,"vega":629,"rho":699,"in_the_money":57},"SPCX  261009C00126000",32.7,35.15,-7.08,48,0.999997,-0.00075,0.002877,{"contract_symbol":701,"symbol":701,"bid":301,"ask":581,"last":305,"change":301,"changePercent":9,"volume":183,"openInterest":702,"open_interest":702,"iv":322,"implied_volatility":322,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":301,"in_the_money":14},"SPCX  261009P00126000",576,-0.000047,0.000017,-0.004483,0.000015,{"strike":708,"call":709,"put":719,"callItm":57,"putItm":14,"isAtm":14},127,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":714,"changePercent":9,"volume":219,"openInterest":676,"open_interest":676,"iv":300,"implied_volatility":300,"delta":715,"gamma":716,"theta":717,"vega":688,"rho":718,"in_the_money":57},"SPCX  261009C00127000",31.7,37.3,34.64,-6.36,0.999971,0.000012,-0.000456,0.002903,{"contract_symbol":720,"symbol":720,"bid":301,"ask":581,"last":305,"change":301,"changePercent":9,"volume":317,"openInterest":721,"open_interest":721,"iv":322,"implied_volatility":322,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":301,"in_the_money":14},"SPCX  261009P00127000",717,-0.000076,0.000027,-0.004527,0.000024,{"strike":727,"call":728,"put":740,"callItm":57,"putItm":14,"isAtm":14},128,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":733,"changePercent":9,"volume":613,"openInterest":734,"open_interest":734,"iv":300,"implied_volatility":300,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":57},"SPCX  261009C00128000",30.7,36.3,33.8,-6.34,26,0.999952,0.000019,-0.000464,0.000016,0.002926,{"contract_symbol":741,"symbol":741,"bid":301,"ask":581,"last":305,"change":301,"changePercent":9,"volume":215,"openInterest":742,"open_interest":742,"iv":322,"implied_volatility":322,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":301,"in_the_money":14},"SPCX  261009P00128000",695,-0.000119,0.000041,-0.004573,0.000037,{"strike":748,"call":749,"put":759,"callItm":57,"putItm":14,"isAtm":14},129,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":753,"change":754,"changePercent":9,"volume":455,"openInterest":676,"open_interest":676,"iv":330,"implied_volatility":330,"delta":755,"gamma":756,"theta":757,"vega":667,"rho":758,"in_the_money":57},"SPCX  261009C00129000",29.65,34.35,32.98,-6.15,0.999982,0.000008,-0.000812,0.002946,{"contract_symbol":760,"symbol":760,"bid":301,"ask":581,"last":305,"change":301,"changePercent":9,"volume":761,"openInterest":762,"open_interest":762,"iv":322,"implied_volatility":322,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":318,"in_the_money":14},"SPCX  261009P00129000",565,590,-0.000185,0.000062,-0.004621,0.000055,{"strike":768,"call":769,"put":780,"callItm":57,"putItm":14,"isAtm":14},130,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":730,"change":773,"changePercent":9,"volume":401,"openInterest":774,"open_interest":774,"iv":300,"implied_volatility":300,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":57},"SPCX  261009C00130000",30.05,32,-7.99,179,0.999874,0.000046,-0.000485,0.000039,0.002971,{"contract_symbol":781,"symbol":781,"bid":301,"ask":782,"last":305,"change":644,"changePercent":9,"volume":783,"openInterest":784,"open_interest":784,"iv":322,"implied_volatility":322,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":318,"in_the_money":14},"SPCX  261009P00130000",0.03,67,3938,-0.000282,0.000092,-0.004685,0.000082,{"strike":790,"call":791,"put":800,"callItm":57,"putItm":14,"isAtm":14},131,{"contract_symbol":792,"symbol":792,"bid":576,"ask":793,"last":794,"change":24,"changePercent":9,"volume":481,"openInterest":427,"open_interest":427,"iv":330,"implied_volatility":330,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":57},"SPCX  261009C00131000",33.25,29.92,0.999945,0.000023,-0.000866,0.000018,0.002991,{"contract_symbol":801,"symbol":801,"bid":301,"ask":802,"last":305,"change":301,"changePercent":9,"volume":491,"openInterest":803,"open_interest":803,"iv":307,"implied_volatility":307,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":318,"in_the_money":14},"SPCX  261009P00131000",0.06,2134,-0.000342,0.000113,-0.004657,0.000098,{"strike":809,"call":810,"put":822,"callItm":57,"putItm":14,"isAtm":14},132,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":814,"change":815,"changePercent":9,"volume":816,"openInterest":235,"open_interest":235,"iv":330,"implied_volatility":330,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":57},"SPCX  261009C00132000",26.7,32.35,29.17,-7.51,47,0.999907,0.000038,-0.000897,0.000029,0.003014,{"contract_symbol":823,"symbol":823,"bid":301,"ask":824,"last":782,"change":305,"changePercent":9,"volume":825,"openInterest":826,"open_interest":826,"iv":322,"implied_volatility":322,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":14},"SPCX  261009P00132000",0.07,28,1604,-0.000627,0.000194,-0.005162,0.000172,-0.000002,{"strike":833,"call":834,"put":845,"callItm":57,"putItm":14,"isAtm":14},133,{"contract_symbol":835,"symbol":835,"bid":348,"ask":836,"last":837,"change":838,"changePercent":9,"volume":393,"openInterest":839,"open_interest":839,"iv":300,"implied_volatility":300,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":57},"SPCX  261009C00133000",31.45,28.8,-6.9,42,0.999528,0.000159,-0.00053,0.000132,0.003038,{"contract_symbol":846,"symbol":846,"bid":301,"ask":305,"last":305,"change":644,"changePercent":9,"volume":847,"openInterest":848,"open_interest":848,"iv":307,"implied_volatility":307,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":14},"SPCX  261009P00133000",109,917,-0.000761,0.000237,-0.00475,0.000206,-0.000003,{"strike":247,"call":855,"put":866,"callItm":57,"putItm":14,"isAtm":14},{"contract_symbol":856,"symbol":856,"bid":857,"ask":858,"last":859,"change":860,"changePercent":9,"volume":223,"openInterest":207,"open_interest":207,"iv":330,"implied_volatility":330,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":57},"SPCX  261009C00134000",24,30.6,29.44,-4.69,0.999753,0.000095,-0.000967,0.000073,0.003059,{"contract_symbol":867,"symbol":867,"bid":301,"ask":581,"last":305,"change":301,"changePercent":9,"volume":868,"openInterest":869,"open_interest":869,"iv":307,"implied_volatility":307,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":14},"SPCX  261009P00134000",86,907,-0.001109,0.000335,-0.004801,0.000291,-0.000004,{"strike":876,"call":877,"put":888,"callItm":57,"putItm":14,"isAtm":14},135,{"contract_symbol":878,"symbol":878,"bid":879,"ask":880,"last":812,"change":881,"changePercent":9,"volume":696,"openInterest":882,"open_interest":882,"iv":330,"implied_volatility":330,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":57},"SPCX  261009C00135000",25.25,25.85,-6.4,101,0.999607,0.000146,-0.001006,0.000112,0.003081,{"contract_symbol":889,"symbol":889,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":890,"openInterest":891,"open_interest":891,"iv":322,"implied_volatility":322,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":646,"in_the_money":14},"SPCX  261009P00135000",1654,6270,-0.001872,0.000529,-0.006253,0.000469,{"strike":897,"call":898,"put":910,"callItm":57,"putItm":14,"isAtm":14},136,{"contract_symbol":899,"symbol":899,"bid":900,"ask":734,"last":901,"change":902,"changePercent":9,"volume":903,"openInterest":857,"open_interest":857,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":57},"SPCX  261009C00136000",22.75,25.99,-5.64,92,1.1971,0.999579,0.000161,-0.001047,0.000119,0.003104,{"contract_symbol":911,"symbol":911,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":617,"openInterest":912,"open_interest":912,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":646,"in_the_money":14},"SPCX  261009P00136000",2232,1.3802,-0.001905,0.00056,-0.006113,0.000476,{"strike":919,"call":920,"put":933,"callItm":57,"putItm":14,"isAtm":14},137,{"contract_symbol":921,"symbol":921,"bid":922,"ask":576,"last":923,"change":924,"changePercent":9,"volume":925,"openInterest":926,"open_interest":926,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":57},"SPCX  261009C00137000",21.7,24.93,-6.17,23,59,1.1573,0.999548,0.000178,-0.001092,0.000127,0.003127,{"contract_symbol":934,"symbol":934,"bid":305,"ask":581,"last":581,"change":301,"changePercent":9,"volume":527,"openInterest":935,"open_interest":935,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":14},"SPCX  261009P00137000",2350,1.3512,-0.002249,0.000665,-0.00716,0.000554,-0.000009,{"strike":943,"call":944,"put":957,"callItm":57,"putItm":14,"isAtm":14},138,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":948,"change":949,"changePercent":9,"volume":231,"openInterest":950,"open_interest":950,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":57},"SPCX  261009C00138000",20.1,25.15,24.05,-5.1,159,1.1177,0.999514,0.000197,-0.001139,0.000136,0.003149,{"contract_symbol":958,"symbol":958,"bid":305,"ask":581,"last":581,"change":644,"changePercent":9,"volume":903,"openInterest":959,"open_interest":959,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":342,"in_the_money":14},"SPCX  261009P00138000",833,1.3245,-0.002615,0.000777,-0.008266,0.000635,{"strike":966,"call":967,"put":980,"callItm":57,"putItm":14,"isAtm":14},139,{"contract_symbol":968,"symbol":968,"bid":969,"ask":970,"last":971,"change":972,"changePercent":9,"volume":973,"openInterest":974,"open_interest":974,"iv":975,"implied_volatility":975,"delta":976,"gamma":977,"theta":978,"vega":884,"rho":979,"in_the_money":57},"SPCX  261009C00139000",20.7,22.95,23.2,-5.92,87,379,1.078,0.999477,0.000219,-0.001188,0.003172,{"contract_symbol":981,"symbol":981,"bid":305,"ask":581,"last":305,"change":982,"changePercent":9,"volume":983,"openInterest":984,"open_interest":984,"iv":985,"implied_volatility":985,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":14},"SPCX  261009P00139000",-0.02,211,1494,1.2848,-0.002993,0.000905,-0.009278,0.000717,-0.000011,{"strike":992,"call":993,"put":1007,"callItm":57,"putItm":14,"isAtm":14},140,{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":997,"change":998,"changePercent":9,"volume":999,"openInterest":1000,"open_interest":1000,"iv":1001,"implied_volatility":1001,"delta":1002,"gamma":1003,"theta":1004,"vega":1005,"rho":1006,"in_the_money":57},"SPCX  261009C00140000",20.15,22.7,21.91,-6.24,112,458,1.287,0.995697,0.001251,-0.013804,0.000993,0.003184,{"contract_symbol":1008,"symbol":1008,"bid":305,"ask":581,"last":305,"change":982,"changePercent":9,"volume":974,"openInterest":1009,"open_interest":1009,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":14},"SPCX  261009P00140000",3945,1.2536,-0.003396,0.001039,-0.010381,0.000803,-0.000013,{"strike":1017,"call":1018,"put":1030,"callItm":57,"putItm":14,"isAtm":14},141,{"contract_symbol":1019,"symbol":1019,"bid":591,"ask":1020,"last":1021,"change":1022,"changePercent":9,"volume":1023,"openInterest":992,"open_interest":992,"iv":1024,"implied_volatility":1024,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":57},"SPCX  261009C00141000",22.2,20.34,-5.46,98,0.9989,0.99939,0.000272,-0.001295,0.000168,0.003218,{"contract_symbol":1031,"symbol":1031,"bid":305,"ask":581,"last":305,"change":644,"changePercent":9,"volume":1032,"openInterest":1033,"open_interest":1033,"iv":1034,"implied_volatility":1034,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":14},"SPCX  261009P00141000",290,1649,1.2154,-0.003822,0.001191,-0.011443,0.000893,-0.000015,{"strike":1041,"call":1042,"put":1056,"callItm":57,"putItm":14,"isAtm":14},142,{"contract_symbol":1043,"symbol":1043,"bid":1044,"ask":1045,"last":1046,"change":1047,"changePercent":9,"volume":1048,"openInterest":1049,"open_interest":1049,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":57},"SPCX  261009C00142000",16.85,20.6,18.79,-7.05,63,181,0.9593,0.99934,0.000305,-0.001352,0.00018,0.00324,{"contract_symbol":1057,"symbol":1057,"bid":305,"ask":581,"last":305,"change":644,"changePercent":9,"volume":992,"openInterest":1058,"open_interest":1058,"iv":1059,"implied_volatility":1059,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":1064,"in_the_money":14},"SPCX  261009P00142000",5807,1.1708,-0.004281,0.001369,-0.012467,0.000989,-0.000016,{"strike":1066,"call":1067,"put":1080,"callItm":57,"putItm":14,"isAtm":14},143,{"contract_symbol":1068,"symbol":1068,"bid":1069,"ask":1070,"last":1071,"change":1072,"changePercent":9,"volume":1073,"openInterest":632,"open_interest":632,"iv":1074,"implied_volatility":1074,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":57},"SPCX  261009C00143000",16.55,20.05,18.88,-6.01,58,1.1827,0.99341,0.001989,-0.020215,0.001451,0.003243,{"contract_symbol":1081,"symbol":1081,"bid":305,"ask":581,"last":305,"change":644,"changePercent":9,"volume":1082,"openInterest":1083,"open_interest":1083,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":664,"in_the_money":14},"SPCX  261009P00143000",398,3132,1.1299,-0.004769,0.001562,-0.013533,0.001089,{"strike":1090,"call":1091,"put":1104,"callItm":57,"putItm":14,"isAtm":14},144,{"contract_symbol":1092,"symbol":1092,"bid":1093,"ask":1094,"last":1095,"change":1096,"changePercent":9,"volume":441,"openInterest":1097,"open_interest":1097,"iv":1098,"implied_volatility":1098,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":57},"SPCX  261009C00144000",15.8,17.4,16.67,-7.44,348,0.88,0.999223,0.000386,-0.001475,0.00021,0.003285,{"contract_symbol":1105,"symbol":1105,"bid":305,"ask":581,"last":581,"change":982,"changePercent":9,"volume":1106,"openInterest":1107,"open_interest":1107,"iv":1108,"implied_volatility":1108,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":14},"SPCX  261009P00144000",289,2140,1.088,-0.005294,0.001781,-0.0146,0.001195,-0.00002,{"strike":510,"call":1115,"put":1128,"callItm":57,"putItm":14,"isAtm":14},{"contract_symbol":1116,"symbol":1116,"bid":1117,"ask":1118,"last":1119,"change":1120,"changePercent":9,"volume":441,"openInterest":1121,"open_interest":1121,"iv":1122,"implied_volatility":1122,"delta":1123,"gamma":1124,"theta":1125,"vega":1126,"rho":1127,"in_the_money":57},"SPCX  261009C00145000",15.1,17.2,16.54,-5.94,1960,0.8402,0.999155,0.000437,-0.001541,0.000226,0.003308,{"contract_symbol":1129,"symbol":1129,"bid":305,"ask":581,"last":305,"change":982,"changePercent":9,"volume":1130,"openInterest":1131,"open_interest":1131,"iv":1132,"implied_volatility":1132,"delta":1133,"gamma":1134,"theta":1135,"vega":1136,"rho":1137,"in_the_money":14},"SPCX  261009P00145000",1254,5326,1.0502,-0.00585,0.002016,-0.015717,0.001306,-0.000022,{"strike":1139,"call":1140,"put":1152,"callItm":57,"putItm":14,"isAtm":14},146,{"contract_symbol":1141,"symbol":1141,"bid":1142,"ask":1094,"last":1143,"change":1144,"changePercent":9,"volume":734,"openInterest":1145,"open_interest":1145,"iv":1146,"implied_volatility":1146,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1151,"in_the_money":57},"SPCX  261009C00146000",13.7,15.87,-5.83,905,1.0596,0.990636,0.003024,-0.026638,0.001976,0.003301,{"contract_symbol":1153,"symbol":1153,"bid":581,"ask":782,"last":581,"change":644,"changePercent":9,"volume":1154,"openInterest":1155,"open_interest":1155,"iv":1156,"implied_volatility":1156,"delta":1157,"gamma":1158,"theta":1159,"vega":1160,"rho":1161,"in_the_money":14},"SPCX  261009P00146000",405,2857,1.0064,-0.006462,0.002297,-0.016792,0.001426,-0.000025,{"strike":1163,"call":1164,"put":1176,"callItm":57,"putItm":14,"isAtm":14},147,{"contract_symbol":1165,"symbol":1165,"bid":1166,"ask":1167,"last":1168,"change":754,"changePercent":9,"volume":825,"openInterest":1169,"open_interest":1169,"iv":1170,"implied_volatility":1170,"delta":1171,"gamma":1172,"theta":1173,"vega":1174,"rho":1175,"in_the_money":57},"SPCX  261009C00147000",13.2,14.25,15.25,607,1.0155,0.98956,0.00347,-0.028781,0.002173,0.00332,{"contract_symbol":1177,"symbol":1177,"bid":581,"ask":782,"last":782,"change":644,"changePercent":9,"volume":1178,"openInterest":1179,"open_interest":1179,"iv":1180,"implied_volatility":1180,"delta":1181,"gamma":1182,"theta":1183,"vega":1184,"rho":353,"in_the_money":14},"SPCX  261009P00147000",579,1885,0.9565,-0.007145,0.002642,-0.017809,0.001558,{"strike":1186,"call":1187,"put":1201,"callItm":57,"putItm":14,"isAtm":14},148,{"contract_symbol":1188,"symbol":1188,"bid":1189,"ask":1190,"last":1191,"change":1192,"changePercent":9,"volume":1193,"openInterest":1194,"open_interest":1194,"iv":1195,"implied_volatility":1195,"delta":1196,"gamma":1197,"theta":1198,"vega":1199,"rho":1200,"in_the_money":57},"SPCX  261009C00148000",12.2,13.25,14.19,-5.61,205,1448,0.7203,0.998899,0.00065,-0.001753,0.000289,0.003376,{"contract_symbol":1202,"symbol":1202,"bid":581,"ask":782,"last":782,"change":644,"changePercent":9,"volume":1203,"openInterest":1204,"open_interest":1204,"iv":1205,"implied_volatility":1205,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":14},"SPCX  261009P00148000",511,3481,0.9176,-0.007939,0.003021,-0.019181,0.00171,-0.00003,{"strike":1212,"call":1213,"put":1225,"callItm":57,"putItm":14,"isAtm":14},149,{"contract_symbol":1214,"symbol":1214,"bid":1215,"ask":1216,"last":1217,"change":838,"changePercent":9,"volume":774,"openInterest":1218,"open_interest":1218,"iv":1219,"implied_volatility":1219,"delta":1220,"gamma":1221,"theta":1222,"vega":1223,"rho":1224,"in_the_money":57},"SPCX  261009C00149000",11.25,12.15,11.78,1164,0.6801,0.998791,0.00075,-0.001828,0.000315,0.003398,{"contract_symbol":1226,"symbol":1226,"bid":782,"ask":452,"last":782,"change":644,"changePercent":9,"volume":1227,"openInterest":1228,"open_interest":1228,"iv":1229,"implied_volatility":1229,"delta":1230,"gamma":1231,"theta":1232,"vega":1233,"rho":1234,"in_the_money":14},"SPCX  261009P00149000",911,3706,0.8681,-0.008913,0.003535,-0.020604,0.001893,-0.000034,{"strike":1236,"call":1237,"put":1250,"callItm":57,"putItm":14,"isAtm":14},150,{"contract_symbol":1238,"symbol":1238,"bid":1239,"ask":1240,"last":1241,"change":1242,"changePercent":9,"volume":1243,"openInterest":1244,"open_interest":1244,"iv":1245,"implied_volatility":1245,"delta":1246,"gamma":1247,"theta":1248,"vega":680,"rho":1249,"in_the_money":57},"SPCX  261009C00150000",10.5,10.9,10.65,-7.41,853,4027,0.876,0.985681,0.005289,-0.03522,0.003374,{"contract_symbol":1251,"symbol":1251,"bid":452,"ask":370,"last":370,"change":305,"changePercent":9,"volume":1252,"openInterest":1253,"open_interest":1253,"iv":1254,"implied_volatility":1254,"delta":1255,"gamma":1256,"theta":1257,"vega":1258,"rho":1259,"in_the_money":14},"SPCX  261009P00150000",10236,15817,0.8289,-0.010002,0.004095,-0.022343,0.002094,-0.000038,{"strike":1261,"call":1262,"put":1275,"callItm":57,"putItm":14,"isAtm":14},152.5,{"contract_symbol":1263,"symbol":1263,"bid":1264,"ask":1265,"last":1264,"change":1266,"changePercent":9,"volume":1267,"openInterest":1268,"open_interest":1268,"iv":1269,"implied_volatility":1269,"delta":1270,"gamma":1271,"theta":1272,"vega":1273,"rho":1274,"in_the_money":57},"SPCX  261009C00152500",8.15,8.55,-7.1,751,3218,0.6078,0.995216,0.002912,-0.007251,0.001092,0.003464,{"contract_symbol":1276,"symbol":1276,"bid":1277,"ask":56,"last":56,"change":782,"changePercent":9,"volume":1278,"openInterest":1279,"open_interest":1279,"iv":1280,"implied_volatility":1280,"delta":1281,"gamma":1282,"theta":1283,"vega":1284,"rho":1285,"in_the_money":14},"SPCX  261009P00152500",0.09,4824,6511,0.7264,-0.015564,0.006853,-0.031981,0.00307,-0.000059,{"strike":1287,"call":1288,"put":1301,"callItm":57,"putItm":14,"isAtm":14},155,{"contract_symbol":1289,"symbol":1289,"bid":1290,"ask":198,"last":1291,"change":1292,"changePercent":9,"volume":1293,"openInterest":1294,"open_interest":1294,"iv":1295,"implied_volatility":1295,"delta":1296,"gamma":1297,"theta":1298,"vega":1299,"rho":1300,"in_the_money":57},"SPCX  261009C00155000",5.85,5.84,-7.01,1473,6807,0.6474,0.971847,0.012693,-0.055554,0.005069,0.003433,{"contract_symbol":1302,"symbol":1302,"bid":1303,"ask":1304,"last":1303,"change":1305,"changePercent":9,"volume":1306,"openInterest":1307,"open_interest":1307,"iv":1308,"implied_volatility":1308,"delta":1309,"gamma":1310,"theta":1311,"vega":1312,"rho":421,"in_the_money":14},"SPCX  261009P00155000",0.24,0.25,0.15,25322,14698,0.653,-0.030513,0.013458,-0.061408,0.005419,{"strike":1314,"call":1315,"put":1329,"callItm":57,"putItm":14,"isAtm":14},157.5,{"contract_symbol":1316,"symbol":1316,"bid":1317,"ask":1318,"last":1319,"change":1320,"changePercent":9,"volume":1321,"openInterest":1322,"open_interest":1322,"iv":1323,"implied_volatility":1323,"delta":1324,"gamma":1325,"theta":1326,"vega":1327,"rho":1328,"in_the_money":57},"SPCX  261009C00157500",3.8,3.85,3.83,-6.49,1635,4291,0.6958,0.899553,0.032225,-0.263709,0.013827,0.003217,{"contract_symbol":1330,"symbol":1330,"bid":1331,"ask":1332,"last":1333,"change":1334,"changePercent":9,"volume":1335,"openInterest":1336,"open_interest":1336,"iv":1337,"implied_volatility":1337,"delta":1338,"gamma":1339,"theta":1340,"vega":1341,"rho":1342,"in_the_money":14},"SPCX  261009P00157500",0.62,0.65,0.64,0.47,29193,14585,0.6165,-0.072184,0.028391,-0.157283,0.010797,-0.000274,{"strike":23,"call":1344,"put":1357,"callItm":57,"putItm":14,"isAtm":57},{"contract_symbol":1345,"symbol":1345,"bid":126,"ask":1346,"last":1347,"change":1348,"changePercent":9,"volume":1349,"openInterest":1350,"open_interest":1350,"iv":1351,"implied_volatility":1351,"delta":1352,"gamma":1353,"theta":1354,"vega":1355,"rho":1356,"in_the_money":57},"SPCX  261009C00160000",2.18,2.14,-5.81,11608,12585,0.6148,0.817934,0.054738,-0.484869,0.020754,0.002963,{"contract_symbol":1358,"symbol":1358,"bid":1359,"ask":1360,"last":1361,"change":1362,"changePercent":9,"volume":1363,"openInterest":1364,"open_interest":1364,"iv":1365,"implied_volatility":1365,"delta":1366,"gamma":1367,"theta":1368,"vega":1369,"rho":1370,"in_the_money":14},"SPCX  261009P00160000",1.41,1.43,1.44,1.13,77428,18357,0.5713,-0.159561,0.054133,-0.381175,0.019075,-0.000608,{"strike":1372,"call":1373,"put":1385,"callItm":14,"putItm":57,"isAtm":57},162.5,{"contract_symbol":1374,"symbol":1374,"bid":1375,"ask":183,"last":1375,"change":1376,"changePercent":9,"volume":1377,"openInterest":1378,"open_interest":1378,"iv":1379,"implied_volatility":1379,"delta":1380,"gamma":1381,"theta":1382,"vega":1383,"rho":1384,"in_the_money":14},"SPCX  261009C00162500",0.99,-4.81,33064,5195,0.5815,0.663215,0.079933,-1.034997,0.028672,0.002423,{"contract_symbol":1386,"symbol":1386,"bid":1387,"ask":1388,"last":1389,"change":1390,"changePercent":9,"volume":1391,"openInterest":1392,"open_interest":1392,"iv":1393,"implied_volatility":1393,"delta":1394,"gamma":1395,"theta":1396,"vega":1397,"rho":1398,"in_the_money":57},"SPCX  261009P00162500",2.79,2.82,2.8,2.16,46998,7788,0.5744,-0.33499,0.080764,-1.014434,0.028612,-0.00128,{"strike":1400,"call":1401,"put":1414,"callItm":14,"putItm":57,"isAtm":14},165,{"contract_symbol":1402,"symbol":1402,"bid":1403,"ask":1404,"last":1404,"change":1405,"changePercent":9,"volume":1406,"openInterest":1407,"open_interest":1407,"iv":1408,"implied_volatility":1408,"delta":1409,"gamma":1410,"theta":1411,"vega":1412,"rho":1413,"in_the_money":14},"SPCX  261009C00165000",0.39,0.4,-3.6,56438,9027,0.5836,0.441044,0.086095,-1.483835,0.030986,0.001622,{"contract_symbol":1415,"symbol":1415,"bid":1416,"ask":1417,"last":1418,"change":1419,"changePercent":9,"volume":1420,"openInterest":1421,"open_interest":1421,"iv":1422,"implied_volatility":1422,"delta":1423,"gamma":1424,"theta":1425,"vega":1426,"rho":1427,"in_the_money":57},"SPCX  261009P00165000",4.65,4.75,4.8,3.54,52922,15633,0.5631,-0.552994,0.089409,-1.461764,0.031055,-0.002124,{"strike":1429,"call":1430,"put":1442,"callItm":14,"putItm":57,"isAtm":14},167.5,{"contract_symbol":1431,"symbol":1431,"bid":1305,"ask":1432,"last":1305,"change":1433,"changePercent":9,"volume":1434,"openInterest":1435,"open_interest":1435,"iv":1436,"implied_volatility":1436,"delta":1437,"gamma":1438,"theta":1439,"vega":1440,"rho":1441,"in_the_money":14},"SPCX  261009C00167500",0.17,-2.37,46850,7880,0.558,0.235748,0.07025,-0.597248,0.024175,0.000871,{"contract_symbol":1443,"symbol":1443,"bid":1444,"ask":462,"last":1445,"change":1446,"changePercent":9,"volume":1447,"openInterest":1448,"open_interest":1448,"iv":1449,"implied_volatility":1449,"delta":1450,"gamma":1451,"theta":1452,"vega":1453,"rho":1454,"in_the_money":57},"SPCX  261009P00167500",6.9,6.96,4.64,17634,10442,0.5293,-0.76971,0.073092,-0.54996,0.023865,-0.002973,{"strike":1456,"call":1457,"put":1469,"callItm":14,"putItm":57,"isAtm":14},170,{"contract_symbol":1458,"symbol":1458,"bid":824,"ask":1459,"last":1459,"change":1460,"changePercent":9,"volume":1461,"openInterest":1462,"open_interest":1462,"iv":1463,"implied_volatility":1463,"delta":1464,"gamma":1465,"theta":1466,"vega":1467,"rho":1468,"in_the_money":14},"SPCX  261009C00170000",0.08,-1.37,55732,16995,0.5751,0.111965,0.042162,-0.2423,0.014956,0.000415,{"contract_symbol":1470,"symbol":1470,"bid":1471,"ask":1472,"last":1473,"change":1290,"changePercent":9,"volume":1474,"openInterest":1475,"open_interest":1475,"iv":1476,"implied_volatility":1476,"delta":1477,"gamma":1478,"theta":1479,"vega":1480,"rho":1481,"in_the_money":57},"SPCX  261009P00170000",9.2,9.9,9.6,4210,6423,0.5255,-0.908803,0.039735,-0.173159,0.012879,-0.003544,{"strike":1483,"call":1484,"put":1495,"callItm":14,"putItm":57,"isAtm":14},172.5,{"contract_symbol":1485,"symbol":1485,"bid":452,"ask":370,"last":370,"change":1486,"changePercent":9,"volume":1487,"openInterest":1488,"open_interest":1488,"iv":1489,"implied_volatility":1489,"delta":1490,"gamma":1491,"theta":1492,"vega":1493,"rho":1494,"in_the_money":14},"SPCX  261009C00172500",-0.76,19677,9343,0.6068,0.049003,0.021296,-0.096229,0.007971,0.000182,{"contract_symbol":1496,"symbol":1496,"bid":1497,"ask":1189,"last":1216,"change":1498,"changePercent":9,"volume":1499,"openInterest":1500,"open_interest":1500,"iv":1501,"implied_volatility":1501,"delta":1502,"gamma":1503,"theta":1504,"vega":1505,"rho":1506,"in_the_money":57},"SPCX  261009P00172500",11.75,6.5,1812,3920,0.4881,-0.981574,0.011783,-0.025471,0.003546,-0.003874,{"strike":1508,"call":1509,"put":1520,"callItm":14,"putItm":57,"isAtm":14},175,{"contract_symbol":1510,"symbol":1510,"bid":782,"ask":452,"last":782,"change":1511,"changePercent":9,"volume":1512,"openInterest":1513,"open_interest":1513,"iv":1514,"implied_volatility":1514,"delta":1515,"gamma":1516,"theta":1517,"vega":1518,"rho":1519,"in_the_money":14},"SPCX  261009C00175000",-0.4,19235,21849,0.6904,0.028501,0.012027,-0.058745,0.005121,0.000106,{"contract_symbol":1521,"symbol":1521,"bid":1522,"ask":1523,"last":1524,"change":1525,"changePercent":9,"volume":1526,"openInterest":1527,"open_interest":1527,"iv":1528,"implied_volatility":1528,"delta":1529,"gamma":1530,"theta":1531,"vega":1532,"rho":1533,"in_the_money":57},"SPCX  261009P00175000",14.15,14.4,14.55,6.7,837,7354,0.5835,-0.988015,0.006809,-0.018814,0.00245,-0.003956,{"strike":1535,"call":1536,"put":1547,"callItm":14,"putItm":57,"isAtm":14},177.5,{"contract_symbol":1537,"symbol":1537,"bid":581,"ask":782,"last":782,"change":1538,"changePercent":9,"volume":1539,"openInterest":1540,"open_interest":1540,"iv":1541,"implied_volatility":1541,"delta":1542,"gamma":1543,"theta":1544,"vega":1545,"rho":1546,"in_the_money":14},"SPCX  261009C00177500",-0.2,4123,16332,0.7644,0.018359,0.007499,-0.03956,0.003536,0.000068,{"contract_symbol":1548,"symbol":1548,"bid":1069,"ask":1549,"last":1550,"change":1290,"changePercent":9,"volume":1551,"openInterest":1552,"open_interest":1552,"iv":1553,"implied_volatility":1553,"delta":1554,"gamma":1555,"theta":1556,"vega":1557,"rho":1558,"in_the_money":57},"SPCX  261009P00177500",17.05,15.95,1008,591,0.7585,-0.982373,0.007299,-0.037509,0.003415,-0.003988,{"strike":1560,"call":1561,"put":1572,"callItm":14,"putItm":57,"isAtm":14},180,{"contract_symbol":1562,"symbol":1562,"bid":305,"ask":581,"last":581,"change":1563,"changePercent":9,"volume":1564,"openInterest":1565,"open_interest":1565,"iv":1566,"implied_volatility":1566,"delta":1567,"gamma":1568,"theta":1569,"vega":1570,"rho":1571,"in_the_money":14},"SPCX  261009C00180000",-0.11,7624,27473,0.8431,0.012631,0.004931,-0.028709,0.002564,0.000047,{"contract_symbol":1573,"symbol":1573,"bid":1574,"ask":1070,"last":1575,"change":1576,"changePercent":9,"volume":1577,"openInterest":1578,"open_interest":1578,"iv":1579,"implied_volatility":1579,"delta":1580,"gamma":1581,"theta":1582,"vega":1583,"rho":1584,"in_the_money":57},"SPCX  261009P00180000",19.05,19.54,7.39,1112,480,0.7774,-0.992746,0.003294,-0.014352,0.001579,-0.004087,{"strike":1586,"call":1587,"put":1597,"callItm":14,"putItm":57,"isAtm":14},182.5,{"contract_symbol":1588,"symbol":1588,"bid":305,"ask":581,"last":581,"change":1589,"changePercent":9,"volume":761,"openInterest":1590,"open_interest":1590,"iv":1591,"implied_volatility":1591,"delta":1592,"gamma":1593,"theta":1594,"vega":1595,"rho":1596,"in_the_money":14},"SPCX  261009C00182500",-0.06,2234,0.9126,0.008649,0.003275,-0.020411,0.001844,0.000032,{"contract_symbol":1598,"symbol":1598,"bid":1599,"ask":1020,"last":1600,"change":1601,"changePercent":9,"volume":1602,"openInterest":1603,"open_interest":1603,"iv":1604,"implied_volatility":1604,"delta":1605,"gamma":1606,"theta":1607,"vega":1608,"rho":1609,"in_the_money":57},"SPCX  261009P00182500",19.5,21.5,6.53,186,119,0.8629,-0.994339,0.002383,-0.012123,0.001268,-0.004151,{"strike":1611,"call":1612,"put":1623,"callItm":14,"putItm":57,"isAtm":14},185,{"contract_symbol":1613,"symbol":1613,"bid":301,"ask":305,"last":305,"change":1614,"changePercent":9,"volume":1615,"openInterest":1616,"open_interest":1616,"iv":1617,"implied_volatility":1617,"delta":1618,"gamma":1619,"theta":1620,"vega":1621,"rho":1622,"in_the_money":14},"SPCX  261009C00185000",-0.04,4186,7467,0.9814,0.006013,0.002211,-0.014705,0.001338,0.000022,{"contract_symbol":1624,"symbol":1624,"bid":1625,"ask":1626,"last":1627,"change":1628,"changePercent":9,"volume":1629,"openInterest":1090,"open_interest":1090,"iv":1630,"implied_volatility":1630,"delta":1631,"gamma":1632,"theta":1633,"vega":1634,"rho":1635,"in_the_money":57},"SPCX  261009P00185000",23.9,26.4,23.55,5.23,270,1.0487,-0.990274,0.003158,-0.026646,0.002043,-0.004189,{"strike":1637,"call":1638,"put":1647,"callItm":14,"putItm":57,"isAtm":14},187.5,{"contract_symbol":1639,"symbol":1639,"bid":301,"ask":305,"last":305,"change":177,"changePercent":9,"volume":1640,"openInterest":1641,"open_interest":1641,"iv":1642,"implied_volatility":1642,"delta":1643,"gamma":1644,"theta":1645,"vega":1646,"rho":704,"in_the_money":14},"SPCX  261009C00187500",382,1244,1.0507,0.004669,0.001648,-0.011927,0.001068,{"contract_symbol":1648,"symbol":1648,"bid":970,"ask":1649,"last":1650,"change":1651,"changePercent":9,"volume":1652,"openInterest":211,"open_interest":211,"iv":1653,"implied_volatility":1653,"delta":1654,"gamma":1655,"theta":1656,"vega":1657,"rho":1658,"in_the_money":57},"SPCX  261009P00187500",29.6,23.95,2.21,21,1.1313,-0.992036,0.002457,-0.023031,0.001715,-0.004252,{"strike":1660,"call":1661,"put":1669,"callItm":14,"putItm":57,"isAtm":14},190,{"contract_symbol":1662,"symbol":1662,"bid":301,"ask":305,"last":305,"change":982,"changePercent":9,"volume":1663,"openInterest":1664,"open_interest":1664,"iv":1665,"implied_volatility":1665,"delta":1666,"gamma":1014,"theta":1667,"vega":1668,"rho":756,"in_the_money":14},"SPCX  261009C00190000",1284,6242,1.0551,0.00211,-0.009467,0.000523,{"contract_symbol":1670,"symbol":1670,"bid":1671,"ask":1672,"last":1673,"change":1674,"changePercent":9,"volume":1611,"openInterest":1675,"open_interest":1675,"iv":1653,"implied_volatility":1653,"delta":1676,"gamma":1677,"theta":1678,"vega":1679,"rho":1680,"in_the_money":57},"SPCX  261009P00190000",26.45,32.1,28.2,4.05,118,-0.996041,0.001321,-0.019418,0.000922,-0.004324,{"strike":1682,"call":1683,"put":1690,"callItm":14,"putItm":57,"isAtm":14},192.5,{"contract_symbol":1684,"symbol":1684,"bid":301,"ask":305,"last":305,"change":644,"changePercent":9,"volume":673,"openInterest":1685,"open_interest":1685,"iv":1665,"implied_volatility":1665,"delta":1686,"gamma":1687,"theta":1688,"vega":1689,"rho":647,"in_the_money":14},"SPCX  261009C00192500",1574,0.000903,0.00037,-0.007567,0.000241,{"contract_symbol":1691,"symbol":1691,"bid":1692,"ask":1693,"last":1694,"change":1695,"changePercent":9,"volume":203,"openInterest":194,"open_interest":194,"iv":1653,"implied_volatility":1653,"delta":1696,"gamma":1697,"theta":1698,"vega":1699,"rho":1700,"in_the_money":57},"SPCX  261009P00192500",29.5,33.9,30.73,5.53,-0.998119,0.000675,-0.015808,0.000471,-0.004389,{"strike":1702,"call":1703,"put":1710,"callItm":14,"putItm":57,"isAtm":14},195,{"contract_symbol":1704,"symbol":1704,"bid":301,"ask":305,"last":305,"change":644,"changePercent":9,"volume":1705,"openInterest":1706,"open_interest":1706,"iv":1665,"implied_volatility":1665,"delta":1707,"gamma":906,"theta":1708,"vega":1709,"rho":629,"in_the_money":14},"SPCX  261009C00195000",428,3603,0.000367,-0.006693,0.000105,{"contract_symbol":1711,"symbol":1711,"bid":772,"ask":1712,"last":1713,"change":1714,"changePercent":9,"volume":310,"openInterest":462,"open_interest":462,"iv":1653,"implied_volatility":1653,"delta":1715,"gamma":1716,"theta":1717,"vega":319,"rho":1718,"in_the_money":57},"SPCX  261009P00195000",35.5,33.57,6.62,-0.999144,0.000329,-0.0122,-0.00445,{"strike":1720,"call":1721,"put":1727,"callItm":14,"putItm":57,"isAtm":14},197.5,{"contract_symbol":1722,"symbol":1722,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":491,"openInterest":98,"open_interest":98,"iv":1642,"implied_volatility":1642,"delta":1723,"gamma":1724,"theta":1725,"vega":1726,"rho":629,"in_the_money":14},"SPCX  261009C00197500",0.000139,0.000066,-0.006246,0.000042,{"contract_symbol":1728,"symbol":1728,"bid":1729,"ask":1730,"last":1731,"change":301,"changePercent":9,"volume":301,"openInterest":203,"open_interest":203,"iv":1732,"implied_volatility":1732,"delta":1733,"gamma":746,"theta":1734,"vega":796,"rho":1735,"in_the_money":57},"SPCX  261009P00197500",33.1,39.6,30.3,1.0077,-0.999928,-0.000123,-0.004514,{"strike":1737,"call":1738,"put":1744,"callItm":14,"putItm":57,"isAtm":14},200,{"contract_symbol":1739,"symbol":1739,"bid":301,"ask":305,"last":305,"change":644,"changePercent":9,"volume":585,"openInterest":1740,"open_interest":1740,"iv":1642,"implied_volatility":1642,"delta":1741,"gamma":1742,"theta":1743,"vega":704,"rho":301,"in_the_money":14},"SPCX  261009C00200000",5791,0.000051,0.000026,-0.005827,{"contract_symbol":1745,"symbol":1745,"bid":1746,"ask":1747,"last":636,"change":198,"changePercent":9,"volume":1186,"openInterest":231,"open_interest":231,"iv":1653,"implied_volatility":1653,"delta":1748,"gamma":1546,"theta":1749,"vega":1571,"rho":1750,"in_the_money":57},"SPCX  261009P00200000",37,41.4,-0.999844,-0.004993,-0.004567,{"strike":1752,"call":1753,"put":1757,"callItm":14,"putItm":57,"isAtm":14},202.5,{"contract_symbol":1754,"symbol":1754,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":475,"openInterest":1755,"open_interest":1755,"iv":1665,"implied_volatility":1665,"delta":736,"gamma":688,"theta":1756,"vega":667,"rho":301,"in_the_money":14},"SPCX  261009C00202500",929,-0.005417,{"contract_symbol":1758,"symbol":1758,"bid":1730,"ask":1759,"last":1760,"change":462,"changePercent":9,"volume":183,"openInterest":194,"open_interest":194,"iv":1653,"implied_volatility":1653,"delta":1761,"gamma":820,"theta":1762,"vega":1763,"rho":1764,"in_the_money":57},"SPCX  261009P00202500",43.9,41.6,-0.999937,-0.001772,0.00002,-0.004624,{"strike":1193,"call":1766,"put":1770,"callItm":14,"putItm":57,"isAtm":14},{"contract_symbol":1767,"symbol":1767,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":183,"openInterest":1768,"open_interest":1768,"iv":1665,"implied_volatility":1665,"delta":667,"gamma":647,"theta":1769,"vega":658,"rho":301,"in_the_money":14},"SPCX  261009C00205000",4085,-0.005058,{"contract_symbol":1771,"symbol":1771,"bid":1772,"ask":1773,"last":1774,"change":301,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":1732,"implied_volatility":1732,"delta":1775,"gamma":629,"theta":1776,"vega":629,"rho":1777,"in_the_money":57},"SPCX  261009P00205000",40.6,47.1,39.05,-0.999998,-0.000046,-0.004686,{"strike":1779,"call":1780,"put":1784,"callItm":14,"putItm":57,"isAtm":14},207.5,{"contract_symbol":1781,"symbol":1781,"bid":301,"ask":480,"last":305,"change":301,"changePercent":9,"volume":194,"openInterest":1782,"open_interest":1782,"iv":1665,"implied_volatility":1665,"delta":658,"gamma":629,"theta":1783,"vega":629,"rho":301,"in_the_money":14},"SPCX  261009C00207500",322,-0.004795,{"contract_symbol":1785,"symbol":1785,"bid":1786,"ask":1787,"last":1788,"change":1789,"changePercent":9,"volume":198,"openInterest":301,"open_interest":301,"iv":1732,"implied_volatility":1732,"delta":1790,"gamma":301,"theta":1259,"vega":301,"rho":1791,"in_the_money":57},"SPCX  261009P00207500",43.4,49.6,41.15,1.25,-0.999999,-0.004743,{"strike":1793,"call":1794,"put":1798,"callItm":14,"putItm":57,"isAtm":14},210,{"contract_symbol":1795,"symbol":1795,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":462,"openInterest":1796,"open_interest":1796,"iv":1665,"implied_volatility":1665,"delta":629,"gamma":301,"theta":1797,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009C00210000",2832,-0.004603,{"contract_symbol":1799,"symbol":1799,"bid":604,"ask":1800,"last":1801,"change":1802,"changePercent":9,"volume":198,"openInterest":301,"open_interest":301,"iv":1653,"implied_volatility":1653,"delta":1803,"gamma":658,"theta":1776,"vega":629,"rho":1783,"in_the_money":57},"SPCX  261009P00210000",51.4,43.63,1.23,-0.999997,{"strike":1805,"call":1806,"put":1811,"callItm":14,"putItm":57,"isAtm":14},215,{"contract_symbol":1807,"symbol":1807,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":1808,"openInterest":1809,"open_interest":1809,"iv":1665,"implied_volatility":1665,"delta":301,"gamma":301,"theta":1810,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009C00215000",49,1018,-0.004323,{"contract_symbol":1812,"symbol":1812,"bid":1813,"ask":1814,"last":1815,"change":301,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":1732,"implied_volatility":1732,"delta":1816,"gamma":301,"theta":1817,"vega":301,"rho":1818,"in_the_money":57},"SPCX  261009P00215000",50.6,57.1,47.81,-1,-0.000021,-0.004914,{"strike":1820,"call":1821,"put":1825,"callItm":14,"putItm":57,"isAtm":14},220,{"contract_symbol":1822,"symbol":1822,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":317,"openInterest":1823,"open_interest":1823,"iv":1642,"implied_volatility":1642,"delta":301,"gamma":301,"theta":1824,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009C00220000",2146,-0.004163,{"contract_symbol":1826,"symbol":1826,"bid":1827,"ask":1828,"last":1829,"change":301,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":1732,"implied_volatility":1732,"delta":1816,"gamma":301,"theta":1015,"vega":301,"rho":1830,"in_the_money":57},"SPCX  261009P00220000",55.6,62.1,52.37,-0.005029,{"strike":1832,"call":1833,"put":1837,"callItm":14,"putItm":57,"isAtm":14},225,{"contract_symbol":1834,"symbol":1834,"bid":301,"ask":305,"last":305,"change":644,"changePercent":9,"volume":207,"openInterest":1835,"open_interest":1835,"iv":1642,"implied_volatility":1642,"delta":301,"gamma":301,"theta":1836,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009C00225000",1267,-0.004066,{"contract_symbol":1838,"symbol":1838,"bid":1839,"ask":1840,"last":1841,"change":1842,"changePercent":9,"volume":462,"openInterest":183,"open_interest":183,"iv":1732,"implied_volatility":1732,"delta":1816,"gamma":301,"theta":646,"vega":301,"rho":1843,"in_the_money":57},"SPCX  261009P00225000",62,66.4,59.3,9.04,-0.005143,{"strike":1845,"call":1846,"put":1850,"callItm":14,"putItm":57,"isAtm":14},230,{"contract_symbol":1847,"symbol":1847,"bid":301,"ask":305,"last":305,"change":301,"changePercent":9,"volume":1820,"openInterest":1848,"open_interest":1848,"iv":1665,"implied_volatility":1665,"delta":301,"gamma":301,"theta":1849,"vega":301,"rho":301,"in_the_money":14},"SPCX  261009C00230000",2945,-0.004025,{"contract_symbol":1851,"symbol":1851,"bid":783,"ask":1852,"last":1853,"change":1854,"changePercent":9,"volume":183,"openInterest":301,"open_interest":301,"iv":1732,"implied_volatility":1732,"delta":1816,"gamma":301,"theta":831,"vega":301,"rho":1855,"in_the_money":57},"SPCX  261009P00230000",71.4,66.54,9.54,-0.005257,"2026-10-09T04:29:04.525966+00:00"]