[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPHB":3,"stock-options-SPHB":31,"homepage-market-summary":682},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"SPHB","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Invesco S&P 500 High Beta ETF","NYSE Arca",null,"INVESTMENT ADVICE","Atlanta, GA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},0.3583,0.55632,"Quarterly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},155.25,154.17,155.35,153.6,156.77,-1.52,-0.97,194884.911024,157.59,103.31,351550.5766952231,95.7,3879,{"status":32,"has_options":12,"symbol":4,"underlying_price":18,"selected_expiration":33,"days_to_expiration":36,"iv_index":38,"expiration_iv":38,"kpis":39,"expirations":43,"strikes":57,"updated_at":681,"task_id":9},"SUCCESS",{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.4,{"total_volume":40,"total_open_interest":41,"put_call_ratio":42,"implied_volatility":38},0,91,1.33,[44,45,49,53],{"date":34,"label":34,"type":35,"days_to_expiration":36,"dte":36,"compact":37,"implied_volatility":9},{"date":46,"label":46,"type":35,"days_to_expiration":47,"dte":47,"compact":48,"implied_volatility":9},"2026-11-20",44,"261120",{"date":50,"label":50,"type":35,"days_to_expiration":51,"dte":51,"compact":52,"implied_volatility":9},"2026-12-18",72,"261218",{"date":54,"label":54,"type":35,"days_to_expiration":55,"dte":55,"compact":56,"implied_volatility":9},"2027-03-19",163,"270319",[58,77,93,108,127,148,168,187,206,226,246,265,285,306,326,346,366,389,411,431,453,476,497,517,537,558,579,598,619,642,661],{"strike":59,"call":60,"put":67,"callItm":12,"putItm":76,"isAtm":76},110,{"contract_symbol":61,"symbol":61,"bid":62,"ask":63,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":64,"implied_volatility":64,"delta":65,"gamma":40,"theta":40,"vega":40,"rho":66,"in_the_money":12},"SPHB  261016C00110000",43.4,46,0.3258,1,0.027121,{"contract_symbol":68,"symbol":68,"bid":40,"ask":69,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":70,"implied_volatility":70,"delta":71,"gamma":72,"theta":73,"vega":74,"rho":75,"in_the_money":76},"SPHB  261016P00110000",0.75,0.5498,-0.000027,0.000009,-0.000087,0.000028,-0.000001,false,{"strike":78,"call":79,"put":85,"callItm":12,"putItm":76,"isAtm":76},115,{"contract_symbol":80,"symbol":80,"bid":81,"ask":82,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":83,"implied_volatility":83,"delta":65,"gamma":40,"theta":40,"vega":40,"rho":84,"in_the_money":12},"SPHB  261016C00115000",38.4,41,0.2075,0.028358,{"contract_symbol":86,"symbol":86,"bid":40,"ask":87,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":70,"implied_volatility":70,"delta":88,"gamma":89,"theta":90,"vega":91,"rho":92,"in_the_money":76},"SPHB  261016P00115000",1.95,-0.000216,0.000061,-0.000607,0.000199,-0.000008,{"strike":94,"call":95,"put":100,"callItm":12,"putItm":76,"isAtm":76},120,{"contract_symbol":96,"symbol":96,"bid":97,"ask":98,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":64,"implied_volatility":64,"delta":65,"gamma":40,"theta":40,"vega":40,"rho":99,"in_the_money":12},"SPHB  261016C00120000",33.4,36.1,0.029587,{"contract_symbol":101,"symbol":101,"bid":40,"ask":102,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":70,"implied_volatility":70,"delta":103,"gamma":104,"theta":105,"vega":106,"rho":107,"in_the_money":76},"SPHB  261016P00120000",1.75,-0.001238,0.000306,-0.003048,0.000998,-0.000049,{"strike":109,"call":110,"put":119,"callItm":12,"putItm":76,"isAtm":76},125,{"contract_symbol":111,"symbol":111,"bid":112,"ask":113,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":64,"implied_volatility":64,"delta":114,"gamma":115,"theta":116,"vega":117,"rho":118,"in_the_money":12},"SPHB  261016C00125000",28.4,31,0.99999,0.000006,-0.00002,0.000011,0.030819,{"contract_symbol":120,"symbol":120,"bid":40,"ask":69,"last":121,"change":40,"changePercent":9,"volume":40,"openInterest":65,"open_interest":65,"iv":70,"implied_volatility":70,"delta":122,"gamma":123,"theta":124,"vega":125,"rho":126,"in_the_money":76},"SPHB  261016P00125000",1.05,-0.005334,0.001143,-0.011398,0.003734,-0.00021,{"strike":128,"call":129,"put":138,"callItm":12,"putItm":76,"isAtm":76},130,{"contract_symbol":130,"symbol":130,"bid":131,"ask":132,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":64,"implied_volatility":64,"delta":133,"gamma":134,"theta":135,"vega":136,"rho":137,"in_the_money":12},"SPHB  261016C00130000",23.5,25.9,0.999763,0.000112,-0.000391,0.000216,0.032043,{"contract_symbol":139,"symbol":139,"bid":40,"ask":102,"last":140,"change":40,"changePercent":9,"volume":40,"openInterest":141,"open_interest":141,"iv":142,"implied_volatility":142,"delta":143,"gamma":144,"theta":145,"vega":146,"rho":147,"in_the_money":76},"SPHB  261016P00130000",1.7,2,0.4206,-0.003261,0.000962,-0.005615,0.002405,-0.000127,{"strike":149,"call":150,"put":159,"callItm":12,"putItm":76,"isAtm":76},135,{"contract_symbol":151,"symbol":151,"bid":152,"ask":153,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":64,"implied_volatility":64,"delta":154,"gamma":155,"theta":156,"vega":157,"rho":158,"in_the_money":12},"SPHB  261016C00135000",18.5,21,0.99709,0.001121,-0.003925,0.00217,0.033172,{"contract_symbol":160,"symbol":160,"bid":40,"ask":102,"last":161,"change":40,"changePercent":9,"volume":40,"openInterest":162,"open_interest":162,"iv":70,"implied_volatility":70,"delta":163,"gamma":164,"theta":165,"vega":166,"rho":167,"in_the_money":76},"SPHB  261016P00135000",0.82,4,-0.048258,0.00748,-0.074611,0.02444,-0.001916,{"strike":169,"call":170,"put":179,"callItm":12,"putItm":76,"isAtm":76},136,{"contract_symbol":171,"symbol":171,"bid":172,"ask":173,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":64,"implied_volatility":64,"delta":174,"gamma":175,"theta":176,"vega":177,"rho":178,"in_the_money":12},"SPHB  261016C00136000",17.6,20.1,0.995519,0.001651,-0.005782,0.003197,0.033357,{"contract_symbol":180,"symbol":180,"bid":40,"ask":141,"last":181,"change":40,"changePercent":9,"volume":40,"openInterest":162,"open_interest":162,"iv":70,"implied_volatility":70,"delta":182,"gamma":183,"theta":184,"vega":185,"rho":186,"in_the_money":76},"SPHB  261016P00136000",2.3,-0.057455,0.00859,-0.085687,0.028068,-0.002283,{"strike":188,"call":189,"put":198,"callItm":12,"putItm":76,"isAtm":76},137,{"contract_symbol":190,"symbol":190,"bid":191,"ask":192,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":83,"implied_volatility":83,"delta":193,"gamma":194,"theta":195,"vega":196,"rho":197,"in_the_money":12},"SPHB  261016C00137000",16.6,19,0.999942,0.000047,-0.000067,0.000058,0.033781,{"contract_symbol":199,"symbol":199,"bid":40,"ask":181,"last":200,"change":40,"changePercent":9,"volume":40,"openInterest":65,"open_interest":65,"iv":142,"implied_volatility":142,"delta":201,"gamma":202,"theta":203,"vega":204,"rho":205,"in_the_money":76},"SPHB  261016P00137000",3.8,-0.027034,0.006085,-0.035521,0.015212,-0.001062,{"strike":207,"call":208,"put":217,"callItm":12,"putItm":76,"isAtm":76},138,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":64,"implied_volatility":64,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":12},"SPHB  261016C00138000",15.5,18.1,0.990047,0.003342,-0.011704,0.006471,0.033637,{"contract_symbol":218,"symbol":218,"bid":40,"ask":219,"last":220,"change":40,"changePercent":9,"volume":40,"openInterest":141,"open_interest":141,"iv":70,"implied_volatility":70,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":76},"SPHB  261016P00138000",2.2,2.1,-0.079653,0.011055,-0.110276,0.036122,-0.003172,{"strike":227,"call":228,"put":237,"callItm":12,"putItm":76,"isAtm":76},139,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":64,"implied_volatility":64,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":12},"SPHB  261016C00139000",14.2,17.1,0.985627,0.004597,-0.016096,0.008899,0.033711,{"contract_symbol":238,"symbol":238,"bid":40,"ask":239,"last":240,"change":40,"changePercent":9,"volume":40,"openInterest":65,"open_interest":65,"iv":70,"implied_volatility":70,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":76},"SPHB  261016P00139000",2.35,2.8,-0.092788,0.012393,-0.123617,0.040492,-0.0037,{"strike":247,"call":248,"put":257,"callItm":12,"putItm":76,"isAtm":76},140,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":83,"implied_volatility":83,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":12},"SPHB  261016C00140000",13.3,16.2,0.999287,0.000487,-0.000692,0.000601,0.034495,{"contract_symbol":258,"symbol":258,"bid":40,"ask":259,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":70,"implied_volatility":70,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":76},"SPHB  261016P00140000",2.4,-0.107349,0.013785,-0.137504,0.045041,-0.004286,{"strike":266,"call":267,"put":276,"callItm":12,"putItm":76,"isAtm":76},141,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":64,"implied_volatility":64,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":12},"SPHB  261016C00141000",12.4,15.2,0.971784,0.008142,-0.028513,0.015763,0.033663,{"contract_symbol":277,"symbol":277,"bid":40,"ask":278,"last":279,"change":40,"changePercent":9,"volume":40,"openInterest":141,"open_interest":141,"iv":70,"implied_volatility":70,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":76},"SPHB  261016P00141000",2.45,3.5,-0.123369,0.015218,-0.151797,0.049723,-0.004932,{"strike":286,"call":287,"put":297,"callItm":12,"putItm":76,"isAtm":76},142,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":40,"changePercent":9,"volume":40,"openInterest":65,"open_interest":65,"iv":64,"implied_volatility":64,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":12},"SPHB  261016C00142000",12.1,14.1,6.9,0.961597,0.010497,-0.036758,0.020322,0.03351,{"contract_symbol":298,"symbol":298,"bid":40,"ask":299,"last":300,"change":40,"changePercent":9,"volume":40,"openInterest":65,"open_interest":65,"iv":70,"implied_volatility":70,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":76},"SPHB  261016P00142000",2.55,4.6,-0.140862,0.016675,-0.166336,0.054485,-0.005639,{"strike":307,"call":308,"put":318,"callItm":12,"putItm":76,"isAtm":76},143,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":40,"changePercent":9,"volume":40,"openInterest":65,"open_interest":65,"iv":64,"implied_volatility":64,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":12},"SPHB  261016C00143000",11.2,13.2,6.2,0.948696,0.013256,-0.046419,0.025663,0.033251,{"contract_symbol":319,"symbol":319,"bid":40,"ask":121,"last":320,"change":40,"changePercent":9,"volume":40,"openInterest":141,"open_interest":141,"iv":142,"implied_volatility":142,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":76},"SPHB  261016P00143000",0.45,-0.100736,0.017206,-0.100445,0.043015,-0.003981,{"strike":327,"call":328,"put":337,"callItm":12,"putItm":76,"isAtm":76},144,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":64,"implied_volatility":64,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":12},"SPHB  261016C00144000",10.3,12.3,0.932688,0.016404,-0.057443,0.031758,0.032869,{"contract_symbol":338,"symbol":338,"bid":40,"ask":339,"last":340,"change":40,"changePercent":9,"volume":40,"openInterest":141,"open_interest":141,"iv":70,"implied_volatility":70,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":76},"SPHB  261016P00144000",2.75,4.4,-0.180239,0.019593,-0.195443,0.06402,-0.007236,{"strike":347,"call":348,"put":357,"callItm":12,"putItm":76,"isAtm":76},145,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":64,"implied_volatility":64,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":12},"SPHB  261016C00145000",9.4,11.5,0.913215,0.019901,-0.06969,0.038528,0.032349,{"contract_symbol":358,"symbol":358,"bid":40,"ask":359,"last":360,"change":40,"changePercent":9,"volume":40,"openInterest":141,"open_interest":141,"iv":70,"implied_volatility":70,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":76},"SPHB  261016P00145000",2.85,1.5,-0.202056,0.021016,-0.209633,0.068668,-0.008124,{"strike":367,"call":368,"put":379,"callItm":12,"putItm":76,"isAtm":76},146,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":40,"changePercent":9,"volume":40,"openInterest":141,"open_interest":141,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":12},"SPHB  261016C00146000",8.5,10.6,3.4,0.3209,0.893331,0.023513,-0.079877,0.044835,0.031813,{"contract_symbol":380,"symbol":380,"bid":40,"ask":381,"last":382,"change":40,"changePercent":9,"volume":40,"openInterest":65,"open_interest":65,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":76},"SPHB  261016P00146000",3,5.2,0.4276,-0.171478,0.024407,-0.147276,0.062036,-0.006808,{"strike":390,"call":391,"put":402,"callItm":12,"putItm":76,"isAtm":76},147,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":40,"changePercent":9,"volume":40,"openInterest":65,"open_interest":65,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":12},"SPHB  261016C00147000",7.7,9.8,5,0.2797,0.89708,0.026281,-0.067847,0.043692,0.032225,{"contract_symbol":403,"symbol":403,"bid":404,"ask":381,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":76},"SPHB  261016P00147000",0.2,0.5076,-0.234241,0.02479,-0.210748,0.074779,-0.009401,{"strike":412,"call":413,"put":423,"callItm":12,"putItm":76,"isAtm":76},148,{"contract_symbol":414,"symbol":414,"bid":415,"ask":36,"last":416,"change":40,"changePercent":9,"volume":40,"openInterest":65,"open_interest":65,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":12},"SPHB  261016C00148000",6.8,3.7,0.3002,0.850394,0.031804,-0.094573,0.056739,0.030621,{"contract_symbol":424,"symbol":424,"bid":40,"ask":372,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":76},"SPHB  261016P00148000",0.4844,-0.252457,0.02705,-0.209434,0.077868,-0.010121,{"strike":432,"call":433,"put":443,"callItm":12,"putItm":76,"isAtm":76},149,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":395,"change":40,"changePercent":9,"volume":40,"openInterest":65,"open_interest":65,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":12},"SPHB  261016C00149000",6.1,8.3,0.2859,0.825833,0.036877,-0.099441,0.062649,0.029906,{"contract_symbol":444,"symbol":444,"bid":40,"ask":445,"last":446,"change":40,"changePercent":9,"volume":40,"openInterest":141,"open_interest":141,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":76},"SPHB  261016P00149000",3.3,2.7,0.4598,-0.272504,0.029636,-0.206715,0.080975,-0.010911,{"strike":454,"call":455,"put":467,"callItm":12,"putItm":76,"isAtm":76},150,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":40,"changePercent":9,"volume":40,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":12},"SPHB  261016C00150000",5.1,7.3,4.45,7,0.2795,0.789854,0.042322,-0.109056,0.070285,0.028735,{"contract_symbol":468,"symbol":468,"bid":320,"ask":279,"last":360,"change":40,"changePercent":9,"volume":40,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":76},"SPHB  261016P00150000",12,0.4336,-0.294823,0.032636,-0.202425,0.084088,-0.011788,{"strike":477,"call":478,"put":488,"callItm":12,"putItm":76,"isAtm":76},151,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":40,"changePercent":9,"volume":40,"openInterest":65,"open_interest":65,"iv":437,"implied_volatility":437,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":12},"SPHB  261016C00151000",4.3,6.5,4.15,0.739128,0.046614,-0.125754,0.079209,0.026967,{"contract_symbol":489,"symbol":489,"bid":38,"ask":490,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":76},"SPHB  261016P00151000",3.6,0.4056,-0.32002,0.036166,-0.196342,0.087179,-0.012775,{"strike":498,"call":499,"put":508,"callItm":12,"putItm":76,"isAtm":76},152,{"contract_symbol":500,"symbol":500,"bid":372,"ask":501,"last":340,"change":40,"changePercent":9,"volume":40,"openInterest":65,"open_interest":65,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":12},"SPHB  261016C00152000",6,0.2868,0.688723,0.050543,-0.137216,0.086156,0.025208,{"contract_symbol":509,"symbol":509,"bid":510,"ask":416,"last":370,"change":40,"changePercent":9,"volume":40,"openInterest":65,"open_interest":65,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":76},"SPHB  261016P00152000",0.3,0.3819,-0.350934,0.039827,-0.191609,0.090388,-0.013996,{"strike":518,"call":519,"put":529,"callItm":12,"putItm":76,"isAtm":12},153,{"contract_symbol":520,"symbol":520,"bid":339,"ask":521,"last":522,"change":40,"changePercent":9,"volume":40,"openInterest":65,"open_interest":65,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":12},"SPHB  261016C00153000",5.6,4.11,0.2651,0.644871,0.057613,-0.133587,0.090774,0.023741,{"contract_symbol":530,"symbol":530,"bid":65,"ask":200,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":76},"SPHB  261016P00153000",0.3435,-0.382982,0.045583,-0.177424,0.093038,-0.01523,{"strike":538,"call":539,"put":548,"callItm":12,"putItm":76,"isAtm":12},154,{"contract_symbol":540,"symbol":540,"bid":220,"ask":340,"last":541,"change":40,"changePercent":9,"volume":40,"openInterest":381,"open_interest":381,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":12},"SPHB  261016C00154000",6.12,0.2715,0.583537,0.058953,-0.143371,0.095112,0.021523,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":76},"SPHB  261016P00154000",0.85,3.9,0.3083,-0.424189,0.052116,-0.163472,0.095491,-0.01683,{"strike":559,"call":560,"put":569,"callItm":12,"putItm":76,"isAtm":12},155,{"contract_symbol":561,"symbol":561,"bid":562,"ask":162,"last":141,"change":40,"changePercent":9,"volume":40,"openInterest":65,"open_interest":65,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":12},"SPHB  261016C00155000",1.4,0.2667,0.523692,0.061254,-0.143756,0.097081,0.019376,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":416,"change":40,"changePercent":9,"volume":40,"openInterest":469,"open_interest":469,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":76},"SPHB  261016P00155000",1.25,4.2,0.294,-0.476877,0.055574,-0.158474,0.097089,-0.018928,{"strike":580,"call":581,"put":590,"callItm":76,"putItm":12,"isAtm":12},156,{"contract_symbol":582,"symbol":582,"bid":583,"ask":200,"last":360,"change":40,"changePercent":9,"volume":40,"openInterest":141,"open_interest":141,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":76},"SPHB  261016C00156000",0.9,0.2616,0.461456,0.062257,-0.140597,0.096805,0.017125,{"contract_symbol":591,"symbol":591,"bid":181,"ask":300,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":12},"SPHB  261016P00156000",0.3145,-0.529054,0.051895,-0.169353,0.097001,-0.021106,{"strike":599,"call":600,"put":610,"callItm":76,"putItm":12,"isAtm":12},157,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":76},"SPHB  261016C00157000",0.55,3.2,0.2759,0.406288,0.057677,-0.144834,0.094557,0.01508,{"contract_symbol":611,"symbol":611,"bid":239,"ask":612,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":12},"SPHB  261016P00157000",5.3,0.3052,-0.583136,0.05245,-0.161217,0.095133,-0.023293,{"strike":620,"call":621,"put":632,"callItm":76,"putItm":12,"isAtm":76},160,{"contract_symbol":622,"symbol":622,"bid":320,"ask":623,"last":624,"change":40,"changePercent":9,"volume":40,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":76},"SPHB  261016C00160000",1.35,0.78,11,0.2675,0.243095,0.047998,-0.113359,0.076312,0.009079,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":12},"SPHB  261016P00160000",4.5,7.2,0.2948,-0.734973,0.045581,-0.130698,0.079851,-0.029583,{"strike":643,"call":644,"put":652,"callItm":76,"putItm":12,"isAtm":76},165,{"contract_symbol":645,"symbol":645,"bid":40,"ask":102,"last":38,"change":40,"changePercent":9,"volume":40,"openInterest":395,"open_interest":395,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":76},"SPHB  261016C00165000",0.3697,0.153836,0.026306,-0.118654,0.0578,0.005715,{"contract_symbol":653,"symbol":653,"bid":654,"ask":351,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":12},"SPHB  261016P00165000",9.1,0.3856,-0.835367,0.026367,-0.129363,0.06043,-0.034582,{"strike":662,"call":663,"put":671,"callItm":76,"putItm":12,"isAtm":76},170,{"contract_symbol":664,"symbol":664,"bid":40,"ask":102,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":76},"SPHB  261016C00170000",0.4716,0.117291,0.017122,-0.125645,0.047985,0.004332,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":40,"openInterest":40,"open_interest":40,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":12},"SPHB  261016P00170000",13.9,16.9,0.4505,-0.893951,0.016678,-0.111665,0.044647,-0.037989,"2026-10-08T03:35:56.032338+00:00",{"status":683,"indices":684,"watchlist":726,"sectors":748,"benchmarks":803},"success",[685,692,699,706,712,719],{"symbol":686,"name":687,"price":688,"change":689,"pct_change":690,"is_up":76,"sparkline":691,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":693,"name":694,"price":695,"change":696,"pct_change":697,"is_up":76,"sparkline":698,"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":700,"name":701,"price":702,"change":703,"pct_change":704,"is_up":76,"sparkline":705,"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":707,"name":708,"price":709,"change":710,"pct_change":690,"is_up":76,"sparkline":711,"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":713,"name":714,"price":715,"change":716,"pct_change":717,"is_up":76,"sparkline":718,"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":720,"name":721,"price":722,"change":723,"pct_change":724,"is_up":12,"sparkline":725,"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",[727,734,741],{"symbol":728,"name":729,"price":730,"change":731,"pct_change":732,"is_up":76,"sparkline":733,"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":735,"name":736,"price":737,"change":738,"pct_change":739,"is_up":12,"sparkline":740,"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":742,"name":743,"price":744,"change":745,"pct_change":746,"is_up":76,"sparkline":747,"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",[749,754,759,764,769,774,779,784,789,793,798],{"name":750,"etf":751,"change":752,"price":753,"is_up":76},"Technology","XLK",-0.3,201.39,{"name":755,"etf":756,"change":757,"price":758,"is_up":76},"Financials","XLF",-0.48,53.75,{"name":760,"etf":761,"change":762,"price":763,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":765,"etf":766,"change":767,"price":768,"is_up":76},"Consumer Cycl","XLY",-0.32,111.36,{"name":770,"etf":771,"change":772,"price":773,"is_up":76},"Consumer Staples","XLP",-0.12,81.7,{"name":775,"etf":776,"change":777,"price":778,"is_up":76},"Energy","XLE",-0.58,63.38,{"name":780,"etf":781,"change":782,"price":783,"is_up":76},"Industrials","XLI",-2.18,167.84,{"name":785,"etf":786,"change":787,"price":788,"is_up":76},"Materials","XLB",-1.51,48.98,{"name":790,"etf":791,"change":717,"price":792,"is_up":76},"Real Estate","XLRE",40.57,{"name":794,"etf":795,"change":796,"price":797,"is_up":76},"Utilities","XLU",-0.02,41.15,{"name":799,"etf":800,"change":801,"price":802,"is_up":76},"Comm Services","XLC",-0.35,111.26,[804,809,814,819],{"ticker":805,"name":806,"price":807,"change":808,"is_up":76},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":810,"name":811,"price":812,"change":813,"is_up":76},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":815,"name":816,"price":817,"change":818,"is_up":76},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":820,"name":821,"price":822,"change":717,"is_up":76},"IWM","iShares Russell 2000",277.7]