[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPSM":3,"homepage-market-summary":30,"stock-options-SPSM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPSM","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},"State Street SPDR Portfolio S&P 600 Small Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6531,0.880788,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},53.28,53.47,53.65,53.055,53.99,-0.71,-1.32,1406215.842559,58.595,43.66,2075634.632033745,64.4,3333,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":542,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,64,1.46,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",72,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",163,"270319",[199,222,242,262,281,303,326,349,371,391,408,420,435,449,463,477,491,503,515,524,533],{"strike":200,"call":201,"put":211,"callItm":11,"putItm":39,"isAtm":39},48,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"SPSM  261016C00048000",4.9,6.1,0.3027,0.986778,0.013415,-0.004775,0.002842,0.011659,{"contract_symbol":212,"symbol":212,"bid":181,"ask":213,"last":214,"change":181,"changePercent":9,"volume":181,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":39},"SPSM  261016P00048000",0.9,0.01,4,0.3007,-0.012747,0.013082,-0.004597,0.002754,-0.00017,{"strike":223,"call":224,"put":234,"callItm":11,"putItm":39,"isAtm":39},49,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":11},"SPSM  261016C00049000",3.6,5.2,0.3095,0.959712,0.033474,-0.012461,0.007252,0.011542,{"contract_symbol":235,"symbol":235,"bid":181,"ask":213,"last":214,"change":181,"changePercent":9,"volume":181,"openInterest":236,"open_interest":236,"iv":216,"implied_volatility":216,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":39},"SPSM  261016P00049000",1,-0.036157,0.031545,-0.011084,0.006639,-0.000484,{"strike":243,"call":244,"put":253,"callItm":11,"putItm":39,"isAtm":39},50,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":11},"SPSM  261016C00050000",2.9,4.1,0.913194,0.062428,-0.022223,0.013225,0.011163,{"contract_symbol":254,"symbol":254,"bid":181,"ask":213,"last":255,"change":181,"changePercent":9,"volume":181,"openInterest":256,"open_interest":256,"iv":216,"implied_volatility":216,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":39},"SPSM  261016P00050000",0.1,2,-0.085458,0.062104,-0.021821,0.013071,-0.001148,{"strike":263,"call":264,"put":272,"callItm":11,"putItm":39,"isAtm":11},51,{"contract_symbol":265,"symbol":265,"bid":256,"ask":266,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"SPSM  261016C00051000",3.2,0.827419,0.100903,-0.035919,0.021376,0.010249,{"contract_symbol":273,"symbol":273,"bid":181,"ask":274,"last":275,"change":181,"changePercent":9,"volume":181,"openInterest":256,"open_interest":256,"iv":216,"implied_volatility":216,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":39},"SPSM  261016P00051000",0.95,0.3,-0.171089,0.101001,-0.035488,0.021258,-0.002306,{"strike":282,"call":283,"put":292,"callItm":11,"putItm":39,"isAtm":11},52,{"contract_symbol":284,"symbol":284,"bid":274,"ask":285,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":11},"SPSM  261016C00052000",2.1,0.2258,0.759186,0.164894,-0.032659,0.026057,0.009591,{"contract_symbol":293,"symbol":293,"bid":181,"ask":294,"last":295,"change":181,"changePercent":9,"volume":181,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":39},"SPSM  261016P00052000",1.05,0.4,7,0.2222,-0.237534,0.166251,-0.031911,0.025862,-0.003186,{"strike":304,"call":305,"put":315,"callItm":11,"putItm":39,"isAtm":11},53,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":11},"SPSM  261016C00053000",0.35,1.3,0.2036,0.571726,0.230367,-0.037123,0.032836,0.007307,{"contract_symbol":316,"symbol":316,"bid":255,"ask":317,"last":318,"change":181,"changePercent":9,"volume":181,"openInterest":319,"open_interest":319,"iv":320,"implied_volatility":320,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":39},"SPSM  261016P00053000",0.85,0.73,10,0.1817,-0.42115,0.257306,-0.033008,0.032723,-0.00565,{"strike":327,"call":328,"put":338,"callItm":39,"putItm":11,"isAtm":11},54,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":39},"SPSM  261016C00054000",0.05,0.75,0.2054,0.344567,0.214291,-0.035136,0.030811,0.004431,{"contract_symbol":339,"symbol":339,"bid":340,"ask":308,"last":341,"change":181,"changePercent":9,"volume":181,"openInterest":342,"open_interest":342,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":11},"SPSM  261016P00054000",0.55,1.35,3,0.1438,-0.72004,0.279687,-0.02249,0.028161,-0.009688,{"strike":350,"call":351,"put":360,"callItm":39,"putItm":11,"isAtm":11},55,{"contract_symbol":352,"symbol":352,"bid":181,"ask":295,"last":353,"change":181,"changePercent":9,"volume":181,"openInterest":215,"open_interest":215,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":39},"SPSM  261016C00055000",0.26,0.2091,0.170705,0.145057,-0.02464,0.021228,0.002204,{"contract_symbol":361,"symbol":361,"bid":308,"ask":362,"last":363,"change":181,"changePercent":9,"volume":181,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"SPSM  261016P00055000",2.25,1.62,6,0.1521,-0.906247,0.131499,-0.011828,0.014004,-0.012344,{"strike":372,"call":373,"put":382,"callItm":39,"putItm":11,"isAtm":39},56,{"contract_symbol":374,"symbol":374,"bid":181,"ask":213,"last":375,"change":181,"changePercent":9,"volume":181,"openInterest":296,"open_interest":296,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":39},"SPSM  261016C00056000",0.27,0.2793,0.132785,0.091863,-0.027849,0.01796,0.001707,{"contract_symbol":383,"symbol":383,"bid":256,"ask":266,"last":384,"change":181,"changePercent":9,"volume":181,"openInterest":256,"open_interest":256,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":11},"SPSM  261016P00056000",2.71,0.0808,-0.999955,0.000274,-0.000007,0.000015,-0.013808,{"strike":392,"call":393,"put":401,"callItm":39,"putItm":11,"isAtm":39},57,{"contract_symbol":394,"symbol":394,"bid":181,"ask":213,"last":179,"change":181,"changePercent":9,"volume":181,"openInterest":395,"open_interest":395,"iv":376,"implied_volatility":376,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":39},"SPSM  261016C00057000",14,0.064648,0.054032,-0.016381,0.010564,0.000833,{"contract_symbol":402,"symbol":402,"bid":342,"ask":403,"last":404,"change":181,"changePercent":9,"volume":181,"openInterest":236,"open_interest":236,"iv":405,"implied_volatility":405,"delta":406,"gamma":181,"theta":181,"vega":181,"rho":407,"in_the_money":11},"SPSM  261016P00057000",4.2,2.64,0.0806,-1,-0.014055,{"strike":409,"call":410,"put":417,"callItm":39,"putItm":11,"isAtm":39},58,{"contract_symbol":411,"symbol":411,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":39},"SPSM  261016C00058000",0.027847,0.02737,-0.008298,0.005351,0.00036,{"contract_symbol":418,"symbol":418,"bid":215,"ask":227,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":405,"implied_volatility":405,"delta":406,"gamma":181,"theta":181,"vega":181,"rho":419,"in_the_money":11},"SPSM  261016P00058000",-0.014301,{"strike":421,"call":422,"put":430,"callItm":39,"putItm":11,"isAtm":39},59,{"contract_symbol":423,"symbol":423,"bid":181,"ask":213,"last":424,"change":181,"changePercent":9,"volume":181,"openInterest":236,"open_interest":236,"iv":376,"implied_volatility":376,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":39},"SPSM  261016C00059000",0.7,0.010634,0.012034,-0.003648,0.002353,0.000138,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":385,"implied_volatility":385,"delta":406,"gamma":181,"theta":181,"vega":181,"rho":434,"in_the_money":11},"SPSM  261016P00059000",5,6.2,-0.014548,{"strike":436,"call":437,"put":444,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":438,"symbol":438,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":39},"SPSM  261016C00060000",0.003611,0.004626,-0.001402,0.000904,0.000047,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":405,"implied_volatility":405,"delta":406,"gamma":181,"theta":181,"vega":181,"rho":448,"in_the_money":11},"SPSM  261016P00060000",5.9,7.4,-0.014795,{"strike":450,"call":451,"put":458,"callItm":39,"putItm":11,"isAtm":39},61,{"contract_symbol":452,"symbol":452,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":39},"SPSM  261016C00061000",0.001095,0.001566,-0.000475,0.000306,0.000014,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":405,"implied_volatility":405,"delta":406,"gamma":181,"theta":181,"vega":181,"rho":462,"in_the_money":11},"SPSM  261016P00061000",6.9,8.4,-0.015041,{"strike":464,"call":465,"put":472,"callItm":39,"putItm":11,"isAtm":39},62,{"contract_symbol":466,"symbol":466,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":39},"SPSM  261016C00062000",0.000297,0.000469,-0.000142,0.000092,0.000004,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":385,"implied_volatility":385,"delta":406,"gamma":181,"theta":181,"vega":181,"rho":476,"in_the_money":11},"SPSM  261016P00062000",7.9,9.4,-0.015288,{"strike":478,"call":479,"put":486,"callItm":39,"putItm":11,"isAtm":39},63,{"contract_symbol":480,"symbol":480,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":39},"SPSM  261016C00063000",0.000073,0.000125,-0.000038,0.000025,0.000001,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":405,"implied_volatility":405,"delta":406,"gamma":181,"theta":181,"vega":181,"rho":490,"in_the_money":11},"SPSM  261016P00063000",8.9,10.4,-0.015534,{"strike":182,"call":492,"put":498,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":493,"symbol":493,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":181,"in_the_money":39},"SPSM  261016C00064000",0.000016,0.00003,-0.000009,0.000006,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":405,"implied_volatility":405,"delta":406,"gamma":181,"theta":181,"vega":181,"rho":502,"in_the_money":11},"SPSM  261016P00064000",9.9,11.4,-0.015781,{"strike":504,"call":505,"put":510,"callItm":39,"putItm":11,"isAtm":39},65,{"contract_symbol":506,"symbol":506,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":507,"gamma":508,"theta":509,"vega":485,"rho":181,"in_the_money":39},"SPSM  261016C00065000",0.000003,0.000007,-0.000002,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":385,"implied_volatility":385,"delta":406,"gamma":181,"theta":181,"vega":181,"rho":514,"in_the_money":11},"SPSM  261016P00065000",10.8,12.5,-0.016027,{"strike":516,"call":517,"put":519,"callItm":39,"putItm":11,"isAtm":39},66,{"contract_symbol":518,"symbol":518,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":485,"gamma":485,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPSM  261016C00066000",{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":405,"implied_volatility":405,"delta":406,"gamma":181,"theta":181,"vega":181,"rho":523,"in_the_money":11},"SPSM  261016P00066000",11.8,13.5,-0.016274,{"strike":525,"call":526,"put":528,"callItm":39,"putItm":11,"isAtm":39},67,{"contract_symbol":527,"symbol":527,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPSM  261016C00067000",{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":405,"implied_volatility":405,"delta":406,"gamma":181,"theta":181,"vega":181,"rho":532,"in_the_money":11},"SPSM  261016P00067000",12.8,14.5,-0.016521,{"strike":534,"call":535,"put":537,"callItm":39,"putItm":11,"isAtm":39},68,{"contract_symbol":536,"symbol":536,"bid":181,"ask":331,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SPSM  261016C00068000",{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":405,"implied_volatility":405,"delta":406,"gamma":181,"theta":181,"vega":181,"rho":541,"in_the_money":11},"SPSM  261016P00068000",13.8,15.5,-0.016767,"2026-10-08T04:37:29.040313+00:00"]