[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPIR":3,"homepage-market-summary":31,"stock-options-SPIR":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SPIR","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},"Spire Global, Inc.","NYSE",null,"COMMUNICATIONS SERVICES, NEC","Spire Global Inc provides space-based data, analytics, and space services, offering datasets and insights about Earth to support decision-making. It builds, owns, and operates a constellation of nanosatellites that observe the Earth in real time using radio frequency (RF) technology. Additionally, it offers Space Services solutions that allow customers to deploy and scale their own satellite constellations using its platform, ground station network, manufacturing facilities, and launch partnerships. The company derives revenue from providing data, insights and access to its cloud-based technology platform sold on a subscription basis.","377","Vienna, VA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},10.38,10.5,10.59,10.15,10.63,-0.25,-2.35,642015.141894,7413,10.3433,25.93,6.6,996075.0115913028,19.6,1489,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":176,"has_options":54,"symbol":4,"underlying_price":16,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":205,"updated_at":703,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-16","Regular",7,"261016",1.1,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},0,4332,0.4,[188,189,193,197,201],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":179,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",42,"261120",{"date":194,"label":194,"type":179,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",98,"270115",{"date":198,"label":198,"type":179,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-02-19",133,"270219",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-05-21",224,"270521",[206,220,233,242,254,268,285,304,322,343,367,389,410,433,452,471,489,505,520,538,551,563,576,589,601,610,621,631,640,649,658,667,677,686,696],{"strike":207,"call":208,"put":216,"callItm":54,"putItm":14,"isAtm":14},1,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":212,"change":184,"changePercent":9,"volume":184,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":215,"in_the_money":54},"SPIR  261016C00001000",9.1,9.9,9.3,10,1.1025,0.000202,{"contract_symbol":217,"symbol":217,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":219,"implied_volatility":219,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016P00001000",0.05,1.7023,{"strike":221,"call":222,"put":230,"callItm":54,"putItm":14,"isAtm":14},2,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":226,"change":184,"changePercent":9,"volume":184,"openInterest":227,"open_interest":227,"iv":228,"implied_volatility":228,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":229,"in_the_money":54},"SPIR  261016C00002000",8,9,8.3,5,1.104,0.000404,{"contract_symbol":231,"symbol":231,"bid":184,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":232,"implied_volatility":232,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016P00002000",1.702,{"strike":234,"call":235,"put":239,"callItm":54,"putItm":14,"isAtm":14},3,{"contract_symbol":236,"symbol":236,"bid":237,"ask":224,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":238,"in_the_money":54},"SPIR  261016C00003000",6.8,0.000607,{"contract_symbol":240,"symbol":240,"bid":184,"ask":241,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":219,"implied_volatility":219,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016P00003000",0.35,{"strike":243,"call":244,"put":248,"callItm":54,"putItm":14,"isAtm":14},4,{"contract_symbol":245,"symbol":245,"bid":246,"ask":180,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":247,"in_the_money":54},"SPIR  261016C00004000",5.8,0.000809,{"contract_symbol":249,"symbol":249,"bid":184,"ask":241,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":219,"implied_volatility":219,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":184,"in_the_money":14},"SPIR  261016P00004000",-0.00002,0.000034,-0.000015,0.000001,{"strike":227,"call":255,"put":261,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":256,"symbol":256,"bid":227,"ask":257,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":258,"gamma":259,"theta":184,"vega":184,"rho":260,"in_the_money":54},"SPIR  261016C00005000",6,0.999999,0.000002,0.001011,{"contract_symbol":262,"symbol":262,"bid":184,"ask":241,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":219,"implied_volatility":219,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":14},"SPIR  261016P00005000",-0.000721,0.000981,-0.000429,0.000037,-0.000002,{"strike":257,"call":269,"put":277,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":270,"symbol":270,"bid":243,"ask":227,"last":271,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":228,"implied_volatility":228,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":54},"SPIR  261016C00006000",12.96,0.999865,0.000317,-0.000058,0.000008,0.001213,{"contract_symbol":278,"symbol":278,"bid":184,"ask":241,"last":279,"change":184,"changePercent":9,"volume":184,"openInterest":234,"open_interest":234,"iv":232,"implied_volatility":232,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":14},"SPIR  261016P00006000",0.2,-0.007481,0.008131,-0.003555,0.000309,-0.000017,{"strike":180,"call":286,"put":296,"callItm":54,"putItm":14,"isAtm":14},{"contract_symbol":287,"symbol":287,"bid":288,"ask":243,"last":289,"change":184,"changePercent":9,"volume":184,"openInterest":290,"open_interest":290,"iv":214,"implied_volatility":214,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":54},"SPIR  261016C00007000",2.9,4.88,12,0.996147,0.006959,-0.001277,0.000171,0.001407,{"contract_symbol":297,"symbol":297,"bid":184,"ask":241,"last":241,"change":184,"changePercent":9,"volume":184,"openInterest":298,"open_interest":298,"iv":219,"implied_volatility":219,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":14},"SPIR  261016P00007000",16,-0.036242,0.031283,-0.013682,0.001187,-0.000085,{"strike":224,"call":305,"put":314,"callItm":54,"putItm":14,"isAtm":54},{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":214,"implied_volatility":214,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":54},"SPIR  261016C00008000",1.8,3.1,0.965081,0.046852,-0.008595,0.001151,0.001539,{"contract_symbol":315,"symbol":315,"bid":184,"ask":241,"last":316,"change":184,"changePercent":9,"volume":184,"openInterest":298,"open_interest":298,"iv":219,"implied_volatility":219,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":14},"SPIR  261016P00008000",0.09,-0.106671,0.072363,-0.031649,0.002746,-0.000256,{"strike":225,"call":323,"put":332,"callItm":54,"putItm":14,"isAtm":54},{"contract_symbol":324,"symbol":324,"bid":207,"ask":307,"last":325,"change":184,"changePercent":9,"volume":184,"openInterest":207,"open_interest":207,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":54},"SPIR  261016C00009000",3.3,0.8273,0.91452,0.126504,-0.013069,0.002333,0.001628,{"contract_symbol":333,"symbol":333,"bid":184,"ask":334,"last":335,"change":184,"changePercent":9,"volume":184,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"SPIR  261016P00009000",0.15,0.08,382,1.1935,-0.160309,0.136717,-0.02939,0.003637,-0.000373,{"strike":213,"call":344,"put":356,"callItm":54,"putItm":14,"isAtm":54},{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":184,"changePercent":9,"volume":184,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":54},"SPIR  261016C00010000",0.45,0.9,1.06,43,0.7508,0.695116,0.312436,-0.026578,0.005229,0.001328,{"contract_symbol":357,"symbol":357,"bid":53,"ask":358,"last":359,"change":184,"changePercent":9,"volume":184,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"SPIR  261016P00010000",0.5,0.3,76,0.8195,-0.316697,0.290993,-0.029495,0.005316,-0.000726,{"strike":368,"call":369,"put":378,"callItm":14,"putItm":54,"isAtm":54},11,{"contract_symbol":370,"symbol":370,"bid":53,"ask":279,"last":241,"change":184,"changePercent":9,"volume":184,"openInterest":371,"open_interest":371,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"SPIR  261016C00011000",170,0.624,0.315644,0.381621,-0.022427,0.005309,0.000633,{"contract_symbol":379,"symbol":379,"bid":358,"ask":380,"last":381,"change":184,"changePercent":9,"volume":184,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":54},"SPIR  261016P00011000",1.15,0.85,482,0.7774,-0.642656,0.321496,-0.029323,0.005571,-0.001519,{"strike":290,"call":390,"put":399,"callItm":14,"putItm":54,"isAtm":54},{"contract_symbol":391,"symbol":391,"bid":184,"ask":334,"last":392,"change":184,"changePercent":9,"volume":184,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":294,"in_the_money":14},"SPIR  261016C00012000",0.22,395,0.6592,0.08416,0.156923,-0.010292,0.002306,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":347,"change":184,"changePercent":9,"volume":184,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":54},"SPIR  261016P00012000",1.3,2.15,65,0.9706,-0.815548,0.183861,-0.02614,0.003978,-0.002063,{"strike":411,"call":412,"put":422,"callItm":14,"putItm":54,"isAtm":14},13,{"contract_symbol":413,"symbol":413,"bid":184,"ask":241,"last":414,"change":184,"changePercent":9,"volume":184,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"SPIR  261016C00013000",0.07,131,0.94,0.062888,0.08805,-0.011743,0.001845,0.000126,{"contract_symbol":423,"symbol":423,"bid":424,"ask":234,"last":425,"change":184,"changePercent":9,"volume":184,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":54},"SPIR  261016P00013000",2.35,2.75,37,1.248,-0.867515,0.11502,-0.027039,0.0032,-0.002371,{"strike":434,"call":435,"put":442,"callItm":14,"putItm":54,"isAtm":14},14,{"contract_symbol":436,"symbol":436,"bid":184,"ask":186,"last":218,"change":184,"changePercent":9,"volume":184,"openInterest":437,"open_interest":437,"iv":416,"implied_volatility":416,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":266,"in_the_money":14},"SPIR  261016C00014000",192,0.018517,0.032311,-0.004309,0.000677,{"contract_symbol":443,"symbol":443,"bid":234,"ask":444,"last":445,"change":184,"changePercent":9,"volume":184,"openInterest":446,"open_interest":446,"iv":427,"implied_volatility":427,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":54},"SPIR  261016P00014000",4.4,3.45,15,-0.937277,0.066183,-0.015559,0.001841,-0.002707,{"strike":446,"call":453,"put":460,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":454,"symbol":454,"bid":184,"ask":241,"last":335,"change":184,"changePercent":9,"volume":184,"openInterest":455,"open_interest":455,"iv":416,"implied_volatility":416,"delta":456,"gamma":457,"theta":458,"vega":215,"rho":459,"in_the_money":14},"SPIR  261016C00015000",237,0.00464,0.009639,-0.001285,0.000009,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":184,"changePercent":9,"volume":184,"openInterest":465,"open_interest":465,"iv":427,"implied_volatility":427,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":54},"SPIR  261016P00015000",4.2,5.4,3.62,39,-0.972639,0.033823,-0.007951,0.000941,-0.002979,{"strike":298,"call":472,"put":479,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":473,"symbol":473,"bid":184,"ask":334,"last":334,"change":184,"changePercent":9,"volume":184,"openInterest":474,"open_interest":474,"iv":416,"implied_volatility":416,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":259,"in_the_money":14},"SPIR  261016C00016000",267,0.00102,0.002443,-0.000326,0.000051,{"contract_symbol":480,"symbol":480,"bid":227,"ask":481,"last":482,"change":184,"changePercent":9,"volume":184,"openInterest":483,"open_interest":483,"iv":427,"implied_volatility":427,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":54},"SPIR  261016P00016000",6.1,4.25,51,-0.988836,0.015743,-0.003701,0.000438,-0.003213,{"strike":490,"call":491,"put":497,"callItm":14,"putItm":54,"isAtm":14},17,{"contract_symbol":492,"symbol":492,"bid":184,"ask":241,"last":218,"change":184,"changePercent":9,"volume":184,"openInterest":493,"open_interest":493,"iv":416,"implied_volatility":416,"delta":215,"gamma":494,"theta":495,"vega":496,"rho":184,"in_the_money":14},"SPIR  261016C00017000",130,0.000544,-0.000073,0.000011,{"contract_symbol":498,"symbol":498,"bid":257,"ask":499,"last":246,"change":184,"changePercent":9,"volume":184,"openInterest":234,"open_interest":234,"iv":427,"implied_volatility":427,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":54},"SPIR  261016P00017000",7.2,-0.995685,0.006804,-0.0016,0.000189,-0.003429,{"strike":506,"call":507,"put":511,"callItm":14,"putItm":54,"isAtm":14},18,{"contract_symbol":508,"symbol":508,"bid":184,"ask":241,"last":218,"change":184,"changePercent":9,"volume":184,"openInterest":509,"open_interest":509,"iv":416,"implied_volatility":416,"delta":266,"gamma":510,"theta":252,"vega":259,"rho":184,"in_the_money":14},"SPIR  261016C00018000",314,0.000109,{"contract_symbol":512,"symbol":512,"bid":180,"ask":513,"last":514,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":427,"implied_volatility":427,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":54},"SPIR  261016P00018000",8.2,6.71,-0.998403,0.002773,-0.000652,0.000077,-0.003636,{"strike":521,"call":522,"put":528,"callItm":14,"putItm":54,"isAtm":14},19,{"contract_symbol":523,"symbol":523,"bid":184,"ask":241,"last":218,"change":184,"changePercent":9,"volume":184,"openInterest":524,"open_interest":524,"iv":416,"implied_volatility":416,"delta":525,"gamma":526,"theta":527,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00019000",128,0.000006,0.00002,-0.000003,{"contract_symbol":529,"symbol":529,"bid":224,"ask":530,"last":531,"change":184,"changePercent":9,"volume":184,"openInterest":465,"open_interest":465,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":54},"SPIR  261016P00019000",9.2,7.52,1.2333,-0.999506,0.000954,-0.000219,0.000026,-0.003841,{"strike":539,"call":540,"put":544,"callItm":14,"putItm":54,"isAtm":14},20,{"contract_symbol":541,"symbol":541,"bid":184,"ask":241,"last":218,"change":184,"changePercent":9,"volume":184,"openInterest":542,"open_interest":542,"iv":416,"implied_volatility":416,"delta":253,"gamma":543,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00020000",311,0.000004,{"contract_symbol":545,"symbol":545,"bid":225,"ask":546,"last":547,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":427,"implied_volatility":427,"delta":548,"gamma":229,"theta":549,"vega":496,"rho":550,"in_the_money":54},"SPIR  261016P00020000",10.2,5.05,-0.999802,-0.000095,-0.004044,{"strike":552,"call":553,"put":556,"callItm":14,"putItm":54,"isAtm":14},21,{"contract_symbol":554,"symbol":554,"bid":184,"ask":241,"last":358,"change":184,"changePercent":9,"volume":184,"openInterest":555,"open_interest":555,"iv":416,"implied_volatility":416,"delta":184,"gamma":253,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00021000",123,{"contract_symbol":557,"symbol":557,"bid":213,"ask":558,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":427,"implied_volatility":427,"delta":559,"gamma":560,"theta":561,"vega":543,"rho":562,"in_the_money":54},"SPIR  261016P00021000",11.2,-0.999932,0.000147,-0.000035,-0.004246,{"strike":564,"call":565,"put":568,"callItm":14,"putItm":54,"isAtm":14},22,{"contract_symbol":566,"symbol":566,"bid":184,"ask":241,"last":218,"change":184,"changePercent":9,"volume":184,"openInterest":567,"open_interest":567,"iv":416,"implied_volatility":416,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00022000",160,{"contract_symbol":569,"symbol":569,"bid":368,"ask":570,"last":571,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":427,"implied_volatility":427,"delta":572,"gamma":573,"theta":574,"vega":253,"rho":575,"in_the_money":54},"SPIR  261016P00022000",12.3,5.95,-0.999977,0.000052,-0.000012,-0.004448,{"strike":577,"call":578,"put":581,"callItm":14,"putItm":54,"isAtm":14},23,{"contract_symbol":579,"symbol":579,"bid":184,"ask":218,"last":334,"change":184,"changePercent":9,"volume":184,"openInterest":580,"open_interest":580,"iv":416,"implied_volatility":416,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00023000",154,{"contract_symbol":582,"symbol":582,"bid":290,"ask":583,"last":584,"change":184,"changePercent":9,"volume":184,"openInterest":207,"open_interest":207,"iv":427,"implied_volatility":427,"delta":585,"gamma":586,"theta":587,"vega":253,"rho":588,"in_the_money":54},"SPIR  261016P00023000",13.3,12.01,-0.999993,0.000018,-0.000004,-0.004651,{"strike":590,"call":591,"put":594,"callItm":14,"putItm":54,"isAtm":14},24,{"contract_symbol":592,"symbol":592,"bid":184,"ask":241,"last":334,"change":184,"changePercent":9,"volume":184,"openInterest":593,"open_interest":593,"iv":416,"implied_volatility":416,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00024000",25,{"contract_symbol":595,"symbol":595,"bid":411,"ask":596,"last":597,"change":184,"changePercent":9,"volume":184,"openInterest":221,"open_interest":221,"iv":427,"implied_volatility":427,"delta":598,"gamma":525,"theta":599,"vega":184,"rho":600,"in_the_money":54},"SPIR  261016P00024000",14.3,9.6,-0.999998,-0.000001,-0.004853,{"strike":593,"call":602,"put":605,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":603,"symbol":603,"bid":184,"ask":241,"last":604,"change":184,"changePercent":9,"volume":184,"openInterest":506,"open_interest":506,"iv":416,"implied_volatility":416,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00025000",0.62,{"contract_symbol":606,"symbol":606,"bid":434,"ask":607,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":532,"implied_volatility":532,"delta":608,"gamma":259,"theta":184,"vega":184,"rho":609,"in_the_money":54},"SPIR  261016P00025000",15.3,-0.999999,-0.005055,{"strike":611,"call":612,"put":616,"callItm":14,"putItm":54,"isAtm":14},26,{"contract_symbol":613,"symbol":613,"bid":184,"ask":53,"last":614,"change":184,"changePercent":9,"volume":184,"openInterest":615,"open_interest":615,"iv":416,"implied_volatility":416,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00026000",0.17,64,{"contract_symbol":617,"symbol":617,"bid":446,"ask":618,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":427,"implied_volatility":427,"delta":619,"gamma":253,"theta":184,"vega":184,"rho":620,"in_the_money":54},"SPIR  261016P00026000",16.3,-1,-0.005257,{"strike":622,"call":623,"put":627,"callItm":14,"putItm":54,"isAtm":14},27,{"contract_symbol":624,"symbol":624,"bid":184,"ask":241,"last":625,"change":184,"changePercent":9,"volume":184,"openInterest":626,"open_interest":626,"iv":416,"implied_volatility":416,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00027000",1.2,93,{"contract_symbol":628,"symbol":628,"bid":298,"ask":629,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":427,"implied_volatility":427,"delta":619,"gamma":184,"theta":184,"vega":184,"rho":630,"in_the_money":54},"SPIR  261016P00027000",17.3,-0.005459,{"strike":632,"call":633,"put":635,"callItm":14,"putItm":54,"isAtm":14},28,{"contract_symbol":634,"symbol":634,"bid":184,"ask":241,"last":279,"change":184,"changePercent":9,"volume":184,"openInterest":539,"open_interest":539,"iv":416,"implied_volatility":416,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00028000",{"contract_symbol":636,"symbol":636,"bid":490,"ask":637,"last":638,"change":184,"changePercent":9,"volume":184,"openInterest":207,"open_interest":207,"iv":532,"implied_volatility":532,"delta":619,"gamma":184,"theta":184,"vega":184,"rho":639,"in_the_money":54},"SPIR  261016P00028000",18.3,9.98,-0.005662,{"strike":641,"call":642,"put":645,"callItm":14,"putItm":54,"isAtm":14},29,{"contract_symbol":643,"symbol":643,"bid":184,"ask":241,"last":644,"change":184,"changePercent":9,"volume":184,"openInterest":234,"open_interest":234,"iv":416,"implied_volatility":416,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00029000",1.67,{"contract_symbol":646,"symbol":646,"bid":506,"ask":647,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":427,"implied_volatility":427,"delta":619,"gamma":184,"theta":184,"vega":184,"rho":648,"in_the_money":54},"SPIR  261016P00029000",19.3,-0.005864,{"strike":650,"call":651,"put":654,"callItm":14,"putItm":54,"isAtm":14},30,{"contract_symbol":652,"symbol":652,"bid":184,"ask":241,"last":653,"change":184,"changePercent":9,"volume":184,"openInterest":227,"open_interest":227,"iv":416,"implied_volatility":416,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00030000",0.7,{"contract_symbol":655,"symbol":655,"bid":521,"ask":656,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":427,"implied_volatility":427,"delta":619,"gamma":184,"theta":184,"vega":184,"rho":657,"in_the_money":54},"SPIR  261016P00030000",20.3,-0.006066,{"strike":659,"call":660,"put":663,"callItm":14,"putItm":54,"isAtm":14},31,{"contract_symbol":661,"symbol":661,"bid":184,"ask":241,"last":662,"change":184,"changePercent":9,"volume":184,"openInterest":227,"open_interest":227,"iv":416,"implied_volatility":416,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00031000",0.78,{"contract_symbol":664,"symbol":664,"bid":539,"ask":665,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":532,"implied_volatility":532,"delta":619,"gamma":184,"theta":184,"vega":184,"rho":666,"in_the_money":54},"SPIR  261016P00031000",21.3,-0.006268,{"strike":668,"call":669,"put":672,"callItm":14,"putItm":54,"isAtm":14},32,{"contract_symbol":670,"symbol":670,"bid":184,"ask":241,"last":671,"change":184,"changePercent":9,"volume":184,"openInterest":434,"open_interest":434,"iv":416,"implied_volatility":416,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00032000",0.95,{"contract_symbol":673,"symbol":673,"bid":552,"ask":674,"last":675,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":427,"implied_volatility":427,"delta":619,"gamma":184,"theta":184,"vega":184,"rho":676,"in_the_money":54},"SPIR  261016P00032000",22.3,12.24,-0.00647,{"strike":678,"call":679,"put":682,"callItm":14,"putItm":54,"isAtm":14},33,{"contract_symbol":680,"symbol":680,"bid":184,"ask":241,"last":681,"change":184,"changePercent":9,"volume":184,"openInterest":221,"open_interest":221,"iv":416,"implied_volatility":416,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00033000",0.43,{"contract_symbol":683,"symbol":683,"bid":564,"ask":684,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":427,"implied_volatility":427,"delta":619,"gamma":184,"theta":184,"vega":184,"rho":685,"in_the_money":54},"SPIR  261016P00033000",23.3,-0.006673,{"strike":687,"call":688,"put":692,"callItm":14,"putItm":54,"isAtm":14},34,{"contract_symbol":689,"symbol":689,"bid":184,"ask":241,"last":690,"change":184,"changePercent":9,"volume":184,"openInterest":691,"open_interest":691,"iv":416,"implied_volatility":416,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00034000",0.42,35,{"contract_symbol":693,"symbol":693,"bid":577,"ask":694,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":532,"implied_volatility":532,"delta":619,"gamma":184,"theta":184,"vega":184,"rho":695,"in_the_money":54},"SPIR  261016P00034000",24.3,-0.006875,{"strike":691,"call":697,"put":699,"callItm":14,"putItm":54,"isAtm":14},{"contract_symbol":698,"symbol":698,"bid":184,"ask":241,"last":358,"change":184,"changePercent":9,"volume":184,"openInterest":426,"open_interest":426,"iv":416,"implied_volatility":416,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"SPIR  261016C00035000",{"contract_symbol":700,"symbol":700,"bid":590,"ask":701,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":427,"implied_volatility":427,"delta":619,"gamma":184,"theta":184,"vega":184,"rho":702,"in_the_money":54},"SPIR  261016P00035000",25.3,-0.007077,"2026-10-09T11:03:46.167364+00:00"]