[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXE":3,"homepage-market-summary":28,"stock-options-SPXE":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXE","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},"ProShares S&P 500 Ex-Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8444,0.704756,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},83.461,83.41,83.7667,-0.3057,-0.36,412.80099,84,67.485,1416.9232222350597,96.7,2775,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"status":171,"has_options":11,"symbol":4,"underlying_price":172,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":181,"strikes":195,"updated_at":499,"task_id":9},"SUCCESS",83.46,{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.2,{"total_volume":180,"total_open_interest":180,"put_call_ratio":9,"implied_volatility":178},0,[182,183,187,191],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":184,"label":184,"type":175,"days_to_expiration":185,"dte":185,"compact":186,"implied_volatility":9},"2026-11-20",44,"261120",{"date":188,"label":188,"type":175,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2027-01-15",100,"270115",{"date":192,"label":192,"type":175,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-04-16",191,"270416",[196,209,219,228,237,246,257,269,283,297,311,324,338,352,366,380,397,414,434,453,472,486],{"strike":197,"call":198,"put":205,"callItm":11,"putItm":37,"isAtm":37},40,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":204,"in_the_money":11},"SPXE  261016C00040000",42.6,44.5,0.1195,1,0.009855,{"contract_symbol":206,"symbol":206,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":37},"SPXE  261016P00040000",0.75,0.3292,{"strike":210,"call":211,"put":216,"callItm":11,"putItm":37,"isAtm":37},45,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":215,"in_the_money":11},"SPXE  261016C00045000",37.6,39.6,0.011087,{"contract_symbol":217,"symbol":217,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":218,"implied_volatility":218,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":37},"SPXE  261016P00045000",0.3277,{"strike":220,"call":221,"put":226,"callItm":11,"putItm":37,"isAtm":37},50,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":225,"in_the_money":11},"SPXE  261016C00050000",32.5,34.4,0.012319,{"contract_symbol":227,"symbol":227,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":37},"SPXE  261016P00050000",{"strike":229,"call":230,"put":235,"callItm":11,"putItm":37,"isAtm":37},55,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":234,"in_the_money":11},"SPXE  261016C00055000",27.5,29.4,0.01355,{"contract_symbol":236,"symbol":236,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":37},"SPXE  261016P00055000",{"strike":238,"call":239,"put":244,"callItm":11,"putItm":37,"isAtm":37},60,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":243,"in_the_money":11},"SPXE  261016C00060000",22.5,24.3,0.014783,{"contract_symbol":245,"symbol":245,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":37},"SPXE  261016P00060000",{"strike":247,"call":248,"put":253,"callItm":11,"putItm":37,"isAtm":37},65,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":252,"in_the_money":11},"SPXE  261016C00065000",17.6,19.4,0.016014,{"contract_symbol":254,"symbol":254,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":255,"theta":256,"vega":180,"rho":180,"in_the_money":37},"SPXE  261016P00065000",0.000001,-0.000001,{"strike":258,"call":259,"put":264,"callItm":11,"putItm":37,"isAtm":37},68,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":263,"in_the_money":11},"SPXE  261016C00068000",14.6,16.5,0.016753,{"contract_symbol":265,"symbol":265,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":266,"gamma":267,"theta":266,"vega":268,"rho":256,"in_the_money":37},"SPXE  261016P00068000",-0.000029,0.000028,0.000016,{"strike":270,"call":271,"put":276,"callItm":11,"putItm":37,"isAtm":37},69,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":275,"in_the_money":11},"SPXE  261016C00069000",13.6,15.5,0.017,{"contract_symbol":277,"symbol":277,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":37},"SPXE  261016P00069000",-0.000092,0.000085,-0.000088,0.000048,-0.000002,{"strike":284,"call":285,"put":290,"callItm":11,"putItm":37,"isAtm":37},70,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":289,"in_the_money":11},"SPXE  261016C00070000",12.5,14.4,0.017247,{"contract_symbol":291,"symbol":291,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":218,"implied_volatility":218,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":37},"SPXE  261016P00070000",-0.000255,0.000221,-0.000227,0.000125,-0.000005,{"strike":298,"call":299,"put":304,"callItm":11,"putItm":37,"isAtm":37},71,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":303,"in_the_money":11},"SPXE  261016C00071000",11.6,13.5,0.017492,{"contract_symbol":305,"symbol":305,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":37},"SPXE  261016P00071000",-0.000722,0.000577,-0.000599,0.000327,-0.000015,{"strike":312,"call":313,"put":317,"callItm":11,"putItm":37,"isAtm":37},72,{"contract_symbol":314,"symbol":314,"bid":315,"ask":287,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":316,"in_the_money":11},"SPXE  261016C00072000",10.6,0.017739,{"contract_symbol":318,"symbol":318,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":37},"SPXE  261016P00072000",-0.001777,0.001319,-0.001367,0.000747,-0.000037,{"strike":325,"call":326,"put":331,"callItm":11,"putItm":37,"isAtm":37},73,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":330,"in_the_money":11},"SPXE  261016C00073000",9.6,11.4,0.017986,{"contract_symbol":332,"symbol":332,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":218,"implied_volatility":218,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":37},"SPXE  261016P00073000",-0.00391,0.002699,-0.002773,0.001523,-0.000082,{"strike":339,"call":340,"put":345,"callItm":11,"putItm":37,"isAtm":37},74,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":344,"in_the_money":11},"SPXE  261016C00074000",8.6,10.4,0.018232,{"contract_symbol":346,"symbol":346,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":37},"SPXE  261016P00074000",-0.008541,0.005375,-0.005572,0.003046,-0.000179,{"strike":353,"call":354,"put":359,"callItm":11,"putItm":37,"isAtm":37},75,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":180,"theta":180,"vega":180,"rho":358,"in_the_money":11},"SPXE  261016C00075000",7.6,9.3,0.018478,{"contract_symbol":360,"symbol":360,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":37},"SPXE  261016P00075000",-0.016788,0.009657,-0.01001,0.005473,-0.000352,{"strike":367,"call":368,"put":373,"callItm":11,"putItm":37,"isAtm":37},76,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":203,"gamma":255,"theta":180,"vega":180,"rho":372,"in_the_money":11},"SPXE  261016C00076000",6.6,8.4,0.018725,{"contract_symbol":374,"symbol":374,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":37},"SPXE  261016P00076000",-0.030826,0.016112,-0.016701,0.009131,-0.000648,{"strike":381,"call":382,"put":390,"callItm":11,"putItm":37,"isAtm":37},77,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":386,"gamma":387,"theta":282,"vega":388,"rho":389,"in_the_money":11},"SPXE  261016C00077000",5.5,7.4,0.999994,0.000017,0.000003,0.018971,{"contract_symbol":391,"symbol":391,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":218,"implied_volatility":218,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":37},"SPXE  261016P00077000",-0.052323,0.024867,-0.025548,0.014031,-0.001101,{"strike":398,"call":399,"put":407,"callItm":11,"putItm":37,"isAtm":37},78,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":202,"implied_volatility":202,"delta":403,"gamma":404,"theta":323,"vega":405,"rho":406,"in_the_money":11},"SPXE  261016C00078000",4.6,6.4,0.999893,0.000268,0.000055,0.019215,{"contract_symbol":408,"symbol":408,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":37},"SPXE  261016P00078000",-0.085958,0.036331,-0.03766,0.02059,-0.001813,{"strike":415,"call":416,"put":426,"callItm":11,"putItm":37,"isAtm":37},80,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":11},"SPXE  261016C00080000",2.7,4.4,0.1998,0.921726,0.05579,-0.021297,0.019187,0.018075,{"contract_symbol":427,"symbol":427,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":37},"SPXE  261016P00080000",0.24,-0.118038,0.062779,-0.034603,0.025944,-0.002477,{"strike":435,"call":436,"put":444,"callItm":37,"putItm":11,"isAtm":11},85,{"contract_symbol":437,"symbol":437,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":37},"SPXE  261016C00085000",0.1391,0.225505,0.164555,-0.030449,0.039401,0.004586,{"contract_symbol":445,"symbol":445,"bid":207,"ask":446,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"SPXE  261016P00085000",2.4,0.1076,-0.836524,0.174832,-0.019349,0.032375,-0.017605,{"strike":454,"call":455,"put":463,"callItm":37,"putItm":11,"isAtm":37},90,{"contract_symbol":456,"symbol":456,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":37},"SPXE  261016C00090000",0.3217,0.0753,0.033641,-0.033299,0.01863,0.001516,{"contract_symbol":464,"symbol":464,"bid":465,"ask":385,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":11},"SPXE  261016P00090000",5.7,0.1252,-0.999911,0.000216,-0.000032,0.000047,-0.022172,{"strike":473,"call":474,"put":482,"callItm":37,"putItm":11,"isAtm":37},95,{"contract_symbol":475,"symbol":475,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":37},"SPXE  261016C00095000",0.3216,0.006057,0.004063,-0.00402,0.00225,0.000123,{"contract_symbol":483,"symbol":483,"bid":315,"ask":287,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":466,"implied_volatility":466,"delta":484,"gamma":180,"theta":180,"vega":180,"rho":485,"in_the_money":11},"SPXE  261016P00095000",-1,-0.023405,{"strike":189,"call":487,"put":494,"callItm":37,"putItm":11,"isAtm":37},{"contract_symbol":488,"symbol":488,"bid":180,"ask":207,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":457,"implied_volatility":457,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":37},"SPXE  261016C00100000",0.000212,0.00019,-0.000188,0.000105,0.000004,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":466,"implied_volatility":466,"delta":484,"gamma":180,"theta":180,"vega":180,"rho":498,"in_the_money":11},"SPXE  261016P00100000",15.6,17.5,-0.024637,"2026-10-08T05:32:47.224244+00:00"]