[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPRX":3,"homepage-market-summary":26,"stock-options-SPRX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SPRX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Spear Alpha ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},51.28,51.1,51.54,50.3,52.46,-1.18,-2.25,29477.529474,59.099998,32.75,135286.62808088446,70.3,1287,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":62,"price":137,"is_up":35},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":62,"is_up":35},"IWM","iShares Russell 2000",277.7,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":194,"updated_at":568,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.4,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},33,109,0,[181,182,186,190],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",44,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",72,"261218",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-03-19",163,"270319",[195,211,225,245,263,281,301,320,339,359,378,399,419,437,460,483,503,525,545],{"strike":196,"call":197,"put":205,"callItm":11,"putItm":35,"isAtm":35},37,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":202,"gamma":203,"theta":179,"vega":179,"rho":204,"in_the_money":11},"SPRX  261016C00037000",12.8,15.1,0.4212,1,0.000001,0.009123,{"contract_symbol":206,"symbol":206,"bid":179,"ask":207,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":209,"vega":203,"rho":179,"in_the_money":35},"SPRX  261016P00037000",1.55,0.4506,-0.000002,0.000002,{"strike":212,"call":213,"put":220,"callItm":11,"putItm":35,"isAtm":35},38,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":217,"gamma":218,"theta":209,"vega":203,"rho":219,"in_the_money":11},"SPRX  261016C00038000",11.8,14.1,0.999997,0.000004,0.00937,{"contract_symbol":221,"symbol":221,"bid":179,"ask":207,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":208,"implied_volatility":208,"delta":222,"gamma":223,"theta":224,"vega":218,"rho":179,"in_the_money":35},"SPRX  261016P00038000",-0.00001,0.000012,-0.000009,{"strike":226,"call":227,"put":237,"callItm":11,"putItm":35,"isAtm":35},39,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":231,"implied_volatility":231,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":11},"SPRX  261016C00039000",10.8,13.1,0.4275,0.99998,0.000025,-0.000016,0.000007,0.009616,{"contract_symbol":238,"symbol":238,"bid":179,"ask":207,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":35},"SPRX  261016P00039000",0.4483,-0.000044,0.00005,-0.000036,0.000015,-0.000001,{"strike":246,"call":247,"put":255,"callItm":11,"putItm":35,"isAtm":35},40,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":251,"gamma":252,"theta":253,"vega":233,"rho":254,"in_the_money":11},"SPRX  261016C00040000",9.9,12.1,0.999924,0.00009,-0.000057,0.009862,{"contract_symbol":256,"symbol":256,"bid":179,"ask":207,"last":175,"change":179,"changePercent":9,"volume":179,"openInterest":257,"open_interest":257,"iv":208,"implied_volatility":208,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":35},"SPRX  261016P00040000",4,-0.000195,0.000204,-0.000149,0.00006,-0.000003,{"strike":264,"call":265,"put":274,"callItm":11,"putItm":35,"isAtm":35},41,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":11},"SPRX  261016C00041000",8.9,11.1,0.999682,0.000344,-0.00022,0.000094,0.010105,{"contract_symbol":275,"symbol":275,"bid":179,"ask":207,"last":276,"change":179,"changePercent":9,"volume":179,"openInterest":257,"open_interest":257,"iv":208,"implied_volatility":208,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":224,"in_the_money":35},"SPRX  261016P00041000",2,-0.000693,0.000662,-0.000484,0.000193,{"strike":282,"call":283,"put":292,"callItm":11,"putItm":35,"isAtm":35},42,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":231,"implied_volatility":231,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":11},"SPRX  261016C00042000",7.9,10.1,0.998683,0.001259,-0.000828,0.000349,0.010339,{"contract_symbol":293,"symbol":293,"bid":179,"ask":294,"last":295,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":239,"implied_volatility":239,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":35},"SPRX  261016P00042000",1.6,2.81,-0.002045,0.001792,-0.001296,0.000521,-0.000026,{"strike":302,"call":303,"put":312,"callItm":11,"putItm":35,"isAtm":35},43,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"SPRX  261016C00043000",6.9,9.1,0.996487,0.003109,-0.001986,0.000849,0.010557,{"contract_symbol":313,"symbol":313,"bid":179,"ask":294,"last":314,"change":179,"changePercent":9,"volume":179,"openInterest":202,"open_interest":202,"iv":208,"implied_volatility":208,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":35},"SPRX  261016P00043000",0.5,-0.005794,0.004543,-0.00332,0.001327,-0.000075,{"strike":184,"call":321,"put":330,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"SPRX  261016C00044000",5.8,8.2,0.990563,0.00747,-0.004771,0.00204,0.010727,{"contract_symbol":331,"symbol":331,"bid":179,"ask":332,"last":333,"change":179,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":208,"implied_volatility":208,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":35},"SPRX  261016P00044000",1.65,7.2,-0.01392,0.009788,-0.007153,0.002859,-0.00018,{"strike":340,"call":341,"put":350,"callItm":11,"putItm":35,"isAtm":35},45,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":231,"implied_volatility":231,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":11},"SPRX  261016C00045000",5,7.3,0.976134,0.01633,-0.010742,0.004526,0.010786,{"contract_symbol":351,"symbol":351,"bid":179,"ask":352,"last":353,"change":179,"changePercent":9,"volume":179,"openInterest":202,"open_interest":202,"iv":208,"implied_volatility":208,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":35},"SPRX  261016P00045000",1.7,0.95,-0.029926,0.018716,-0.013677,0.005468,-0.000389,{"strike":360,"call":361,"put":370,"callItm":11,"putItm":35,"isAtm":35},46,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"SPRX  261016C00046000",3.9,6.4,0.953123,0.028879,-0.018444,0.007887,0.010733,{"contract_symbol":371,"symbol":371,"bid":179,"ask":352,"last":372,"change":179,"changePercent":9,"volume":179,"openInterest":276,"open_interest":276,"iv":208,"implied_volatility":208,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":35},"SPRX  261016P00046000",1.4,-0.058065,0.032001,-0.023385,0.009349,-0.000757,{"strike":379,"call":380,"put":391,"callItm":11,"putItm":35,"isAtm":35},47,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":179,"changePercent":9,"volume":179,"openInterest":385,"open_interest":385,"iv":201,"implied_volatility":201,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":11},"SPRX  261016C00047000",3.8,5.5,3.1,19,0.911614,0.047238,-0.03017,0.012901,0.010436,{"contract_symbol":392,"symbol":392,"bid":179,"ask":393,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":208,"implied_volatility":208,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":35},"SPRX  261016P00047000",1.8,-0.102534,0.049263,-0.036,0.014392,-0.001341,{"strike":400,"call":401,"put":412,"callItm":11,"putItm":35,"isAtm":35},48,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":406,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":201,"implied_volatility":201,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"SPRX  261016C00048000",2.3,4.7,3.37,-0.68,0.84907,0.069028,-0.044086,0.018852,0.00986,{"contract_symbol":413,"symbol":413,"bid":179,"ask":276,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":208,"implied_volatility":208,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":35},"SPRX  261016P00048000",-0.166107,0.068718,-0.050216,0.020075,-0.002182,{"strike":420,"call":421,"put":429,"callItm":11,"putItm":35,"isAtm":11},49,{"contract_symbol":422,"symbol":422,"bid":423,"ask":257,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"SPRX  261016C00049000",1.5,0.764454,0.09072,-0.05794,0.024777,0.008985,{"contract_symbol":430,"symbol":430,"bid":179,"ask":431,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":239,"implied_volatility":239,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":35},"SPRX  261016P00049000",2.15,-0.247843,0.087628,-0.063392,0.025471,-0.00327,{"strike":438,"call":439,"put":451,"callItm":11,"putItm":35,"isAtm":11},50,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":179,"changePercent":9,"volume":179,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":11},"SPRX  261016C00050000",0.8,3.4,1.67,16,0.345,0.689257,0.127142,-0.054463,0.028438,0.008259,{"contract_symbol":452,"symbol":452,"bid":179,"ask":453,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":35},"SPRX  261016P00050000",2.45,0.5138,-0.361796,0.090585,-0.086076,0.030177,-0.004838,{"strike":461,"call":462,"put":475,"callItm":11,"putItm":35,"isAtm":11},51,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":467,"changePercent":9,"volume":202,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"SPRX  261016C00051000",0.25,2.9,1.47,0.97,6,0.2556,0.562169,0.191453,-0.045036,0.031733,0.00687,{"contract_symbol":476,"symbol":476,"bid":175,"ask":465,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":35},"SPRX  261016P00051000",0.5527,-0.4576,0.089134,-0.098015,0.031943,-0.006189,{"strike":484,"call":485,"put":494,"callItm":35,"putItm":11,"isAtm":11},52,{"contract_symbol":486,"symbol":486,"bid":179,"ask":487,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":35},"SPRX  261016C00052000",2.5,0.3489,0.410166,0.138392,-0.060639,0.031306,0.004988,{"contract_symbol":495,"symbol":495,"bid":496,"ask":442,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":11},"SPRX  261016P00052000",1.05,0.558,-0.545909,0.088205,-0.098852,0.031911,-0.007442,{"strike":504,"call":505,"put":515,"callItm":35,"putItm":11,"isAtm":11},53,{"contract_symbol":506,"symbol":506,"bid":507,"ask":352,"last":202,"change":179,"changePercent":9,"volume":179,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":35},"SPRX  261016C00053000",0.05,22,0.4434,0.330339,0.101463,-0.071823,0.029173,0.003993,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"SPRX  261016P00053000",1.75,4.1,0.5428,-0.634749,0.086019,-0.09123,0.030274,-0.008707,{"strike":526,"call":527,"put":537,"callItm":35,"putItm":11,"isAtm":35},54,{"contract_symbol":528,"symbol":528,"bid":179,"ask":529,"last":294,"change":530,"changePercent":9,"volume":202,"openInterest":276,"open_interest":276,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":35},"SPRX  261016C00054000",2.2,-1.21,0.5215,0.277522,0.079819,-0.078138,0.026989,0.003339,{"contract_symbol":538,"symbol":538,"bid":487,"ask":404,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"SPRX  261016P00054000",0.4907,-0.736379,0.082676,-0.071663,0.026305,-0.010132,{"strike":546,"call":547,"put":559,"callItm":35,"putItm":11,"isAtm":35},55,{"contract_symbol":548,"symbol":548,"bid":179,"ask":202,"last":549,"change":550,"changePercent":9,"volume":551,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":35},"SPRX  261016C00055000",0.6,-0.4,30,31,0.5879,0.23809,0.065383,-0.081349,0.024923,0.002854,{"contract_symbol":560,"symbol":560,"bid":442,"ask":561,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":11},"SPRX  261016P00055000",5.6,0.4044,-0.857966,0.069031,-0.04063,0.018099,-0.011822,"2026-10-08T04:37:40.156750+00:00"]