[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXL":3,"homepage-market-summary":30,"stock-options-SPXL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXL","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},"Direxion Daily S&P 500  Bull 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.418,1.24112,"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},296.91,295.31,297.7521,292.86,299.21,-2.3,-0.77,1572584.367796,303.18,168.039993,2631537.3739646333,95.4,4507,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"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":23,"is_up":39,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":238,"updated_at":1367,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.5,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},930,4069,0.64,[184,185,190,194,198,202,206,210,214,218,222,226,230,234],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",16,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",23,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",30,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",37,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",44,"261120",{"date":211,"label":211,"type":187,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-12-18",72,"261218",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-01-15",100,"270115",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-03-19",163,"270319",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-04-16",191,"270416",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2027-12-17",436,"271217",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2028-01-21",471,"280121",{"date":235,"label":235,"type":187,"days_to_expiration":236,"dte":236,"compact":237,"implied_volatility":9},"2029-01-19",835,"290119",[239,254,266,281,292,306,318,328,343,356,368,380,390,403,414,426,439,450,464,478,493,508,524,539,555,575,593,612,631,652,674,695,715,741,763,787,812,837,861,885,913,938,964,990,1018,1044,1068,1091,1112,1133,1154,1172,1192,1210,1230,1248,1264,1279,1291,1303,1313,1322,1330,1339,1348,1357],{"strike":240,"call":241,"put":250,"callItm":11,"putItm":39,"isAtm":39},150,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":245,"change":178,"changePercent":9,"volume":176,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":249,"in_the_money":11},"SPXL  261009C00150000",145.7,148,143.7,1,0.6493,0,0.007537,{"contract_symbol":251,"symbol":251,"bid":248,"ask":252,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":253,"implied_volatility":253,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00150000",1.95,0.5784,{"strike":255,"call":256,"put":262,"callItm":11,"putItm":39,"isAtm":39},155,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":73,"changePercent":9,"volume":192,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":261,"in_the_money":11},"SPXL  261009C00155000",140.7,143,138.7,0.007788,{"contract_symbol":263,"symbol":263,"bid":248,"ask":264,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00155000",1.75,0.5744,{"strike":267,"call":268,"put":277,"callItm":11,"putItm":39,"isAtm":39},160,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":273,"changePercent":9,"volume":274,"openInterest":176,"open_interest":176,"iv":275,"implied_volatility":275,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":276,"in_the_money":11},"SPXL  261009C00160000",135.7,138.1,133.7,-0.31,14,0.6213,0.008037,{"contract_symbol":278,"symbol":278,"bid":248,"ask":279,"last":280,"change":248,"changePercent":9,"volume":248,"openInterest":246,"open_interest":246,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00160000",1.8,0.48,{"strike":282,"call":283,"put":289,"callItm":11,"putItm":39,"isAtm":39},165,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":248,"changePercent":9,"volume":248,"openInterest":176,"open_interest":176,"iv":247,"implied_volatility":247,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":288,"in_the_money":11},"SPXL  261009C00165000",130.7,133,129.04,0.008291,{"contract_symbol":290,"symbol":290,"bid":248,"ask":291,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00165000",0.05,{"strike":293,"call":294,"put":303,"callItm":11,"putItm":39,"isAtm":39},170,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":299,"changePercent":9,"volume":300,"openInterest":301,"open_interest":301,"iv":247,"implied_volatility":247,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":302,"in_the_money":11},"SPXL  261009C00170000",125.7,128.5,124.44,0.3,10,6,0.008542,{"contract_symbol":304,"symbol":304,"bid":248,"ask":291,"last":305,"change":248,"changePercent":9,"volume":248,"openInterest":246,"open_interest":246,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00170000",0.66,{"strike":307,"call":308,"put":315,"callItm":11,"putItm":39,"isAtm":39},175,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":299,"changePercent":9,"volume":300,"openInterest":313,"open_interest":313,"iv":247,"implied_volatility":247,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":314,"in_the_money":11},"SPXL  261009C00175000",120.9,123.6,119.47,11,0.008793,{"contract_symbol":316,"symbol":316,"bid":248,"ask":317,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00175000",1.05,{"strike":319,"call":320,"put":325,"callItm":11,"putItm":39,"isAtm":39},180,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":247,"implied_volatility":247,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":324,"in_the_money":11},"SPXL  261009C00180000",116.2,118.1,0.009044,{"contract_symbol":326,"symbol":326,"bid":248,"ask":327,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00180000",2.15,{"strike":329,"call":330,"put":338,"callItm":11,"putItm":39,"isAtm":39},185,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":335,"changePercent":9,"volume":336,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":337,"in_the_money":11},"SPXL  261009C00185000",111.1,112.8,109.77,1.44,48,0.009296,{"contract_symbol":339,"symbol":339,"bid":248,"ask":340,"last":341,"change":248,"changePercent":9,"volume":248,"openInterest":342,"open_interest":342,"iv":253,"implied_volatility":253,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00185000",0.95,0.35,21,{"strike":344,"call":345,"put":352,"callItm":11,"putItm":39,"isAtm":39},190,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":350,"changePercent":9,"volume":336,"openInterest":248,"open_interest":248,"iv":247,"implied_volatility":247,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":351,"in_the_money":11},"SPXL  261009C00190000",105.1,108.7,104.81,1.04,0.009547,{"contract_symbol":353,"symbol":353,"bid":248,"ask":354,"last":355,"change":248,"changePercent":9,"volume":248,"openInterest":176,"open_interest":176,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00190000",1.9,0.89,{"strike":357,"call":358,"put":365,"callItm":11,"putItm":39,"isAtm":39},195,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":363,"changePercent":9,"volume":300,"openInterest":246,"open_interest":246,"iv":275,"implied_volatility":275,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":364,"in_the_money":11},"SPXL  261009C00195000",100.7,103.2,98.51,-0.29,0.009795,{"contract_symbol":366,"symbol":366,"bid":248,"ask":367,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00195000",0.1,{"strike":369,"call":370,"put":377,"callItm":11,"putItm":39,"isAtm":39},200,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":375,"changePercent":9,"volume":300,"openInterest":248,"open_interest":248,"iv":275,"implied_volatility":275,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":376,"in_the_money":11},"SPXL  261009C00200000",95.7,97.7,93.54,-0.18,0.010046,{"contract_symbol":378,"symbol":378,"bid":248,"ask":379,"last":291,"change":248,"changePercent":9,"volume":248,"openInterest":176,"open_interest":176,"iv":253,"implied_volatility":253,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00200000",1.3,{"strike":381,"call":382,"put":388,"callItm":11,"putItm":39,"isAtm":39},205,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":248,"changePercent":9,"volume":248,"openInterest":176,"open_interest":176,"iv":247,"implied_volatility":247,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":387,"in_the_money":11},"SPXL  261009C00205000",90.9,93.8,80.1,0.0103,{"contract_symbol":389,"symbol":389,"bid":248,"ask":367,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00205000",{"strike":391,"call":392,"put":398,"callItm":11,"putItm":39,"isAtm":39},210,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":248,"changePercent":9,"volume":248,"openInterest":246,"open_interest":246,"iv":275,"implied_volatility":275,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":397,"in_the_money":11},"SPXL  261009C00210000",85.1,89,72.4,0.010549,{"contract_symbol":399,"symbol":399,"bid":248,"ask":400,"last":401,"change":248,"changePercent":9,"volume":248,"openInterest":402,"open_interest":402,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00210000",0.15,0.4,4,{"strike":404,"call":405,"put":411,"callItm":11,"putItm":39,"isAtm":39},215,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":248,"changePercent":9,"volume":248,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":410,"in_the_money":11},"SPXL  261009C00215000",80.7,83,79.13,0.010803,{"contract_symbol":412,"symbol":412,"bid":248,"ask":400,"last":400,"change":248,"changePercent":9,"volume":248,"openInterest":413,"open_interest":413,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00215000",26,{"strike":415,"call":416,"put":422,"callItm":11,"putItm":39,"isAtm":39},220,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":248,"changePercent":9,"volume":248,"openInterest":402,"open_interest":402,"iv":247,"implied_volatility":247,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":421,"in_the_money":11},"SPXL  261009C00220000",75.7,78,74.14,0.011054,{"contract_symbol":423,"symbol":423,"bid":248,"ask":340,"last":424,"change":248,"changePercent":9,"volume":248,"openInterest":425,"open_interest":425,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00220000",0.17,8,{"strike":427,"call":428,"put":435,"callItm":11,"putItm":39,"isAtm":39},225,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":432,"change":248,"changePercent":9,"volume":248,"openInterest":433,"open_interest":433,"iv":247,"implied_volatility":247,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":434,"in_the_money":11},"SPXL  261009C00225000",70.7,74,69.15,3,0.011305,{"contract_symbol":436,"symbol":436,"bid":248,"ask":437,"last":438,"change":248,"changePercent":9,"volume":248,"openInterest":300,"open_interest":300,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00225000",0.75,0.6,{"strike":440,"call":441,"put":446,"callItm":11,"putItm":39,"isAtm":39},230,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":247,"implied_volatility":247,"delta":246,"gamma":248,"theta":248,"vega":248,"rho":445,"in_the_money":11},"SPXL  261009C00230000",65.7,68.6,0.011557,{"contract_symbol":447,"symbol":447,"bid":248,"ask":401,"last":448,"change":248,"changePercent":9,"volume":248,"openInterest":449,"open_interest":449,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00230000",0.2,25,{"strike":451,"call":452,"put":459,"callItm":11,"putItm":39,"isAtm":39},235,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":248,"changePercent":9,"volume":248,"openInterest":433,"open_interest":433,"iv":247,"implied_volatility":247,"delta":246,"gamma":248,"theta":457,"vega":248,"rho":458,"in_the_money":11},"SPXL  261009C00235000",60.8,62.9,59.02,-0.000003,0.011808,{"contract_symbol":460,"symbol":460,"bid":248,"ask":461,"last":462,"change":463,"changePercent":9,"volume":402,"openInterest":274,"open_interest":274,"iv":253,"implied_volatility":253,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00235000",0.7,0.01,-0.39,{"strike":465,"call":466,"put":475,"callItm":11,"putItm":39,"isAtm":39},237.5,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":248,"changePercent":9,"volume":248,"openInterest":402,"open_interest":402,"iv":247,"implied_volatility":247,"delta":471,"gamma":248,"theta":472,"vega":473,"rho":474,"in_the_money":11},"SPXL  261009C00237500",58.3,60.2,56.53,0.999999,-0.00001,0.000001,0.011933,{"contract_symbol":476,"symbol":476,"bid":248,"ask":437,"last":477,"change":248,"changePercent":9,"volume":248,"openInterest":246,"open_interest":246,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00237500",0.41,{"strike":479,"call":480,"put":489,"callItm":11,"putItm":39,"isAtm":39},240,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":248,"changePercent":9,"volume":248,"openInterest":433,"open_interest":433,"iv":247,"implied_volatility":247,"delta":485,"gamma":473,"theta":486,"vega":487,"rho":488,"in_the_money":11},"SPXL  261009C00240000",55.8,57.7,54.6,0.999998,-0.000029,0.000002,0.012059,{"contract_symbol":490,"symbol":490,"bid":248,"ask":437,"last":367,"change":248,"changePercent":9,"volume":248,"openInterest":491,"open_interest":491,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":492,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00240000",33,-0.000001,{"strike":494,"call":495,"put":505,"callItm":11,"putItm":39,"isAtm":39},242.5,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":500,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":247,"implied_volatility":247,"delta":501,"gamma":487,"theta":502,"vega":503,"rho":504,"in_the_money":11},"SPXL  261009C00242500",53.2,55.5,51.8,0.46,0.999995,-0.00008,0.000004,0.012185,{"contract_symbol":506,"symbol":506,"bid":248,"ask":437,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":253,"implied_volatility":253,"delta":248,"gamma":248,"theta":507,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009P00242500",-0.000006,{"strike":509,"call":510,"put":519,"callItm":11,"putItm":39,"isAtm":39},245,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":499,"change":514,"changePercent":9,"volume":515,"openInterest":176,"open_interest":176,"iv":275,"implied_volatility":275,"delta":501,"gamma":487,"theta":516,"vega":517,"rho":518,"in_the_money":11},"SPXL  261009C00245000",50.7,53.3,2.95,12,-0.000089,0.000005,0.012307,{"contract_symbol":520,"symbol":520,"bid":248,"ask":367,"last":462,"change":521,"changePercent":9,"volume":449,"openInterest":522,"open_interest":522,"iv":265,"implied_volatility":265,"delta":492,"gamma":248,"theta":523,"vega":473,"rho":248,"in_the_money":39},"SPXL  261009P00245000",-0.03,39,-0.000016,{"strike":525,"call":526,"put":535,"callItm":11,"putItm":39,"isAtm":39},247.5,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":499,"change":248,"changePercent":9,"volume":248,"openInterest":176,"open_interest":176,"iv":247,"implied_volatility":247,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":11},"SPXL  261009C00247500",48.2,51.1,0.999967,0.00001,-0.000515,0.000029,0.012435,{"contract_symbol":536,"symbol":536,"bid":248,"ask":437,"last":461,"change":248,"changePercent":9,"volume":248,"openInterest":176,"open_interest":176,"iv":265,"implied_volatility":265,"delta":457,"gamma":473,"theta":537,"vega":538,"rho":248,"in_the_money":39},"SPXL  261009P00247500",-0.000051,0.000003,{"strike":540,"call":541,"put":551,"callItm":11,"putItm":39,"isAtm":39},250,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":529,"change":248,"changePercent":9,"volume":248,"openInterest":545,"open_interest":545,"iv":247,"implied_volatility":247,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":11},"SPXL  261009C00250000",46.2,47.7,7,0.999919,0.000024,-0.001203,0.000068,0.01256,{"contract_symbol":552,"symbol":552,"bid":248,"ask":401,"last":72,"change":521,"changePercent":9,"volume":176,"openInterest":553,"open_interest":553,"iv":265,"implied_volatility":265,"delta":472,"gamma":503,"theta":554,"vega":531,"rho":248,"in_the_money":39},"SPXL  261009P00250000",67,-0.000151,{"strike":556,"call":557,"put":567,"callItm":11,"putItm":39,"isAtm":39},252.5,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":561,"change":248,"changePercent":9,"volume":248,"openInterest":176,"open_interest":176,"iv":247,"implied_volatility":247,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":11},"SPXL  261009C00252500",43.4,45.2,42.46,0.999813,0.000052,-0.002657,0.00015,0.012684,{"contract_symbol":568,"symbol":568,"bid":248,"ask":461,"last":569,"change":248,"changePercent":9,"volume":248,"openInterest":570,"open_interest":570,"iv":253,"implied_volatility":253,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":492,"in_the_money":39},"SPXL  261009P00252500",1.1,5,-0.000034,0.000012,-0.000469,0.00003,{"strike":576,"call":577,"put":587,"callItm":11,"putItm":39,"isAtm":39},255,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":248,"changePercent":9,"volume":248,"openInterest":176,"open_interest":176,"iv":247,"implied_volatility":247,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":11},"SPXL  261009C00255000",40.7,42.9,39.94,0.999586,0.000109,-0.00556,0.000314,0.012807,{"contract_symbol":588,"symbol":588,"bid":248,"ask":437,"last":589,"change":248,"changePercent":9,"volume":248,"openInterest":336,"open_interest":336,"iv":265,"implied_volatility":265,"delta":590,"gamma":591,"theta":592,"vega":549,"rho":492,"in_the_money":39},"SPXL  261009P00255000",0.13,-0.000081,0.000027,-0.001066,{"strike":594,"call":595,"put":605,"callItm":11,"putItm":39,"isAtm":39},257.5,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":248,"changePercent":9,"volume":248,"openInterest":433,"open_interest":433,"iv":247,"implied_volatility":247,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":11},"SPXL  261009C00257500",38.4,40.2,22.99,0.999129,0.000217,-0.011043,0.000624,0.012925,{"contract_symbol":606,"symbol":606,"bid":248,"ask":438,"last":437,"change":182,"changePercent":9,"volume":246,"openInterest":607,"open_interest":607,"iv":265,"implied_volatility":265,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":457,"in_the_money":39},"SPXL  261009P00257500",86,-0.000205,0.000064,-0.002558,0.000163,{"strike":613,"call":614,"put":624,"callItm":11,"putItm":39,"isAtm":39},260,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":248,"changePercent":9,"volume":248,"openInterest":433,"open_interest":433,"iv":247,"implied_volatility":247,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":11},"SPXL  261009C00260000",35.7,38,40.49,0.998257,0.000409,-0.020845,0.001178,0.013038,{"contract_symbol":625,"symbol":625,"bid":248,"ask":437,"last":367,"change":248,"changePercent":9,"volume":248,"openInterest":208,"open_interest":208,"iv":253,"implied_volatility":253,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":39},"SPXL  261009P00260000",-0.000533,0.000155,-0.006259,0.000397,-0.000008,{"strike":632,"call":633,"put":642,"callItm":11,"putItm":39,"isAtm":39},262.5,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":247,"implied_volatility":247,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":11},"SPXL  261009C00262500",33.2,35.4,0.996669,0.000735,-0.037447,0.002117,0.013139,{"contract_symbol":643,"symbol":643,"bid":248,"ask":367,"last":644,"change":645,"changePercent":9,"volume":433,"openInterest":646,"open_interest":646,"iv":253,"implied_volatility":253,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":39},"SPXL  261009P00262500",0.08,-0.47,29,-0.001187,0.000323,-0.013074,0.000829,-0.000018,{"strike":653,"call":654,"put":665,"callItm":11,"putItm":39,"isAtm":39},265,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":248,"changePercent":9,"volume":248,"openInterest":659,"open_interest":659,"iv":247,"implied_volatility":247,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"SPXL  261009C00265000",30.7,32.8,35.1,18,0.993918,0.001258,-0.064106,0.003624,0.013223,{"contract_symbol":666,"symbol":666,"bid":248,"ask":367,"last":667,"change":248,"changePercent":9,"volume":196,"openInterest":668,"open_interest":668,"iv":265,"implied_volatility":265,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":39},"SPXL  261009P00265000",0.06,46,-0.00234,0.000604,-0.024091,0.001539,-0.000035,{"strike":675,"call":676,"put":685,"callItm":11,"putItm":39,"isAtm":39},267.5,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":659,"change":248,"changePercent":9,"volume":248,"openInterest":402,"open_interest":402,"iv":247,"implied_volatility":247,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":11},"SPXL  261009C00267500",27.7,31.5,0.98937,0.002056,-0.104718,0.00592,0.01328,{"contract_symbol":686,"symbol":686,"bid":248,"ask":687,"last":688,"change":689,"changePercent":9,"volume":246,"openInterest":196,"open_interest":196,"iv":265,"implied_volatility":265,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":39},"SPXL  261009P00267500",0.45,0.56,0.38,-0.004692,0.001129,-0.045035,0.002877,-0.000071,{"strike":696,"call":697,"put":706,"callItm":11,"putItm":39,"isAtm":39},270,{"contract_symbol":698,"symbol":698,"bid":413,"ask":646,"last":699,"change":700,"changePercent":9,"volume":246,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":11},"SPXL  261009C00270000",26.9,-3.6,0.985836,0.002756,-0.128498,0.00759,0.013348,{"contract_symbol":707,"symbol":707,"bid":248,"ask":367,"last":708,"change":521,"changePercent":9,"volume":300,"openInterest":709,"open_interest":709,"iv":265,"implied_volatility":265,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":39},"SPXL  261009P00270000",0.09,228,-0.008911,0.001992,-0.079424,0.005075,-0.000135,{"strike":716,"call":717,"put":731,"callItm":11,"putItm":39,"isAtm":39},272.5,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":722,"changePercent":9,"volume":723,"openInterest":724,"open_interest":724,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":11},"SPXL  261009C00272500",23.2,25.5,23.15,-4.35,52,61,0.623,0.976099,0.004289,-0.201191,0.011853,0.013329,{"contract_symbol":732,"symbol":732,"bid":248,"ask":178,"last":733,"change":248,"changePercent":9,"volume":248,"openInterest":734,"open_interest":734,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":39},"SPXL  261009P00272500",0.16,138,0.5742,-0.016084,0.003325,-0.132488,0.008466,-0.000244,{"strike":742,"call":743,"put":753,"callItm":11,"putItm":39,"isAtm":39},275,{"contract_symbol":744,"symbol":744,"bid":745,"ask":719,"last":746,"change":248,"changePercent":9,"volume":248,"openInterest":300,"open_interest":300,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":11},"SPXL  261009C00275000",20.8,16.9,0.5891,0.969389,0.005577,-0.233872,0.014571,0.013353,{"contract_symbol":754,"symbol":754,"bid":291,"ask":400,"last":400,"change":755,"changePercent":9,"volume":402,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":39},"SPXL  261009P00275000",-0.05,172,0.5574,-0.02408,0.004824,-0.181148,0.011927,-0.000365,{"strike":764,"call":765,"put":777,"callItm":11,"putItm":39,"isAtm":39},277.5,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":770,"changePercent":9,"volume":176,"openInterest":617,"open_interest":617,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":11},"SPXL  261009C00277500",18.3,20.3,19.4,-4.5,0.5494,0.96179,0.007175,-0.261722,0.017484,0.013364,{"contract_symbol":778,"symbol":778,"bid":291,"ask":341,"last":733,"change":779,"changePercent":9,"volume":246,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":39},"SPXL  261009P00277500",-0.06,94,0.5393,-0.035717,0.006918,-0.243148,0.016542,-0.000541,{"strike":788,"call":789,"put":801,"callItm":11,"putItm":39,"isAtm":39},280,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":793,"change":248,"changePercent":9,"volume":248,"openInterest":794,"open_interest":794,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":11},"SPXL  261009C00280000",15.1,19,20.51,47,0.5049,0.952943,0.009239,-0.284655,0.020692,0.013356,{"contract_symbol":802,"symbol":802,"bid":248,"ask":341,"last":803,"change":804,"changePercent":9,"volume":646,"openInterest":805,"open_interest":805,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":39},"SPXL  261009P00280000",0.19,-0.07,71,0.5045,-0.046926,0.009226,-0.283792,0.020646,-0.000711,{"strike":813,"call":814,"put":826,"callItm":11,"putItm":39,"isAtm":39},282.5,{"contract_symbol":815,"symbol":815,"bid":816,"ask":817,"last":818,"change":248,"changePercent":9,"volume":248,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":11},"SPXL  261009C00282500",12.9,16.1,12.64,43,0.4562,0.942321,0.012022,-0.302276,0.024322,0.013321,{"contract_symbol":827,"symbol":827,"bid":367,"ask":401,"last":828,"change":829,"changePercent":9,"volume":570,"openInterest":830,"open_interest":830,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":39},"SPXL  261009P00282500",0.25,-0.15,146,0.4707,-0.063407,0.012545,-0.335931,0.026192,-0.00096,{"strike":838,"call":839,"put":851,"callItm":11,"putItm":39,"isAtm":39},285,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":843,"change":844,"changePercent":9,"volume":176,"openInterest":342,"open_interest":342,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":11},"SPXL  261009C00285000",11.3,13.3,9.5,-6.66,0.4115,0.925057,0.016323,-0.334056,0.029794,0.013187,{"contract_symbol":852,"symbol":852,"bid":291,"ask":569,"last":853,"change":733,"changePercent":9,"volume":300,"openInterest":854,"open_interest":854,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":39},"SPXL  261009P00285000",0.51,70,0.4489,-0.092973,0.017597,-0.428447,0.035033,-0.001409,{"strike":862,"call":863,"put":875,"callItm":11,"putItm":39,"isAtm":39},287.5,{"contract_symbol":864,"symbol":864,"bid":865,"ask":866,"last":867,"change":868,"changePercent":9,"volume":176,"openInterest":212,"open_interest":212,"iv":869,"implied_volatility":869,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":11},"SPXL  261009C00287500",9.4,10.7,10.15,-2.95,0.3909,0.884769,0.02361,-0.435998,0.040936,0.012702,{"contract_symbol":876,"symbol":876,"bid":687,"ask":437,"last":178,"change":877,"changePercent":9,"volume":617,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":39},"SPXL  261009P00287500",-0.1,68,0.412,-0.127749,0.024091,-0.494114,0.044006,-0.001935,{"strike":886,"call":887,"put":901,"callItm":11,"putItm":39,"isAtm":39},290,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":891,"change":892,"changePercent":9,"volume":893,"openInterest":894,"open_interest":894,"iv":895,"implied_volatility":895,"delta":896,"gamma":897,"theta":898,"vega":899,"rho":900,"in_the_money":11},"SPXL  261009C00290000",6.7,8.4,8.1,-2,24,124,0.3799,0.819027,0.032908,-0.573913,0.055448,0.01183,{"contract_symbol":902,"symbol":902,"bid":903,"ask":340,"last":904,"change":667,"changePercent":9,"volume":905,"openInterest":906,"open_interest":906,"iv":907,"implied_volatility":907,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":39},"SPXL  261009P00290000",0.65,0.85,22,79,0.3824,-0.182489,0.032866,-0.580684,0.055738,-0.002765,{"strike":914,"call":915,"put":927,"callItm":11,"putItm":39,"isAtm":39},292.5,{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":301,"change":919,"changePercent":9,"volume":313,"openInterest":920,"open_interest":920,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":11},"SPXL  261009C00292500",5.6,7.4,-2.7,459,0.3663,0.729541,0.042906,-0.695583,0.069678,0.010592,{"contract_symbol":928,"symbol":928,"bid":317,"ask":176,"last":929,"change":930,"changePercent":9,"volume":931,"openInterest":212,"open_interest":212,"iv":932,"implied_volatility":932,"delta":933,"gamma":934,"theta":935,"vega":936,"rho":937,"in_the_money":39},"SPXL  261009P00292500",1.13,-0.19,87,0.3695,-0.271308,0.042594,-0.702687,0.069802,-0.004116,{"strike":939,"call":940,"put":953,"callItm":11,"putItm":39,"isAtm":11},295,{"contract_symbol":941,"symbol":941,"bid":942,"ask":943,"last":944,"change":945,"changePercent":9,"volume":946,"openInterest":947,"open_interest":947,"iv":921,"implied_volatility":921,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":11},"SPXL  261009C00295000",3.7,4.6,3.9,-2.63,65,289,0.612618,0.049636,-0.804912,0.080646,0.008933,{"contract_symbol":954,"symbol":954,"bid":264,"ask":955,"last":354,"change":367,"changePercent":9,"volume":956,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":39},"SPXL  261009P00295000",2.05,35,57,0.3409,-0.380997,0.053085,-0.745445,0.080234,-0.005783,{"strike":965,"call":966,"put":979,"callItm":39,"putItm":11,"isAtm":11},297.5,{"contract_symbol":967,"symbol":967,"bid":968,"ask":514,"last":969,"change":970,"changePercent":9,"volume":971,"openInterest":972,"open_interest":972,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":39},"SPXL  261009C00297500",2.35,2.6,-3.2,17,97,0.3429,0.482772,0.05519,-0.784217,0.083938,0.007072,{"contract_symbol":980,"symbol":980,"bid":354,"ask":981,"last":982,"change":983,"changePercent":9,"volume":491,"openInterest":792,"open_interest":792,"iv":984,"implied_volatility":984,"delta":985,"gamma":986,"theta":987,"vega":988,"rho":989,"in_the_money":11},"SPXL  261009P00297500",3.4,3.15,0.57,0.2953,-0.522744,0.064062,-0.674854,0.083863,-0.007936,{"strike":991,"call":992,"put":1005,"callItm":39,"putItm":11,"isAtm":39},300,{"contract_symbol":993,"symbol":993,"bid":994,"ask":995,"last":996,"change":997,"changePercent":9,"volume":553,"openInterest":998,"open_interest":998,"iv":999,"implied_volatility":999,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":39},"SPXL  261009C00300000",1.2,1.7,1.45,-1.75,481,0.3188,0.337775,0.054437,-0.668548,0.076971,0.004968,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":1009,"change":1010,"changePercent":9,"volume":188,"openInterest":1011,"open_interest":1011,"iv":1012,"implied_volatility":1012,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":11},"SPXL  261009P00300000",3.2,4.7,4.37,1.18,27,0.2742,-0.689176,0.061169,-0.555796,0.074368,-0.010489,{"strike":1019,"call":1020,"put":1032,"callItm":39,"putItm":11,"isAtm":39},302.5,{"contract_symbol":1021,"symbol":1021,"bid":461,"ask":1022,"last":437,"change":1023,"changePercent":9,"volume":1024,"openInterest":1025,"open_interest":1025,"iv":1026,"implied_volatility":1026,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":39},"SPXL  261009C00302500",1.25,-1.23,59,102,0.3227,0.218849,0.043442,-0.546534,0.062169,0.003225,{"contract_symbol":1033,"symbol":1033,"bid":1034,"ask":1035,"last":1036,"change":1037,"changePercent":9,"volume":246,"openInterest":570,"open_interest":570,"iv":1038,"implied_volatility":1038,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":11},"SPXL  261009P00302500",5.5,6.8,6.9,-8.13,0.2951,-0.802542,0.044707,-0.470339,0.058506,-0.012286,{"strike":1045,"call":1046,"put":1056,"callItm":39,"putItm":11,"isAtm":39},305,{"contract_symbol":1047,"symbol":1047,"bid":400,"ask":1048,"last":500,"change":1049,"changePercent":9,"volume":545,"openInterest":931,"open_interest":931,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":39},"SPXL  261009C00305000",1.5,-0.84,0.2887,0.101685,0.029216,-0.294305,0.037413,0.001503,{"contract_symbol":1057,"symbol":1057,"bid":1058,"ask":1059,"last":1060,"change":1061,"changePercent":9,"volume":192,"openInterest":402,"open_interest":402,"iv":1062,"implied_volatility":1062,"delta":1063,"gamma":1064,"theta":1065,"vega":1066,"rho":1067,"in_the_money":11},"SPXL  261009P00305000",6.4,10.3,8.52,0.72,0.3499,-0.852114,0.031339,-0.463736,0.048639,-0.013145,{"strike":1069,"call":1070,"put":1079,"callItm":39,"putItm":11,"isAtm":39},307.5,{"contract_symbol":1071,"symbol":1071,"bid":400,"ask":904,"last":448,"change":1072,"changePercent":9,"volume":545,"openInterest":212,"open_interest":212,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":39},"SPXL  261009C00307500",-0.8,0.2999,0.053912,0.017339,-0.188394,0.02306,0.000798,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":1083,"change":1084,"changePercent":9,"volume":402,"openInterest":433,"open_interest":433,"iv":1085,"implied_volatility":1085,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":11},"SPXL  261009P00307500",8.8,12.5,11.2,2.51,0.3955,-0.887493,0.022944,-0.433625,0.040244,-0.013794,{"strike":1092,"call":1093,"put":1103,"callItm":39,"putItm":11,"isAtm":39},310,{"contract_symbol":1094,"symbol":1094,"bid":291,"ask":400,"last":644,"change":1095,"changePercent":9,"volume":433,"openInterest":1096,"open_interest":1096,"iv":1097,"implied_volatility":1097,"delta":1098,"gamma":1099,"theta":1100,"vega":1101,"rho":1102,"in_the_money":39},"SPXL  261009C00310000",-0.37,36,0.3372,0.038401,0.011742,-0.161274,0.017552,0.000568,{"contract_symbol":1104,"symbol":1104,"bid":841,"ask":1105,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1106,"implied_volatility":1106,"delta":1107,"gamma":1108,"theta":1109,"vega":1110,"rho":1111,"in_the_money":11},"SPXL  261009P00310000",15,0.4772,-0.892832,0.018366,-0.505338,0.038856,-0.013998,{"strike":1113,"call":1114,"put":1123,"callItm":39,"putItm":11,"isAtm":39},312.5,{"contract_symbol":1115,"symbol":1115,"bid":248,"ask":401,"last":1116,"change":248,"changePercent":9,"volume":248,"openInterest":433,"open_interest":433,"iv":1117,"implied_volatility":1117,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":39},"SPXL  261009C00312500",0.61,0.3842,0.032749,0.009041,-0.161283,0.015407,0.000484,{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1127,"implied_volatility":1127,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":1132,"in_the_money":11},"SPXL  261009P00312500",13.8,17.5,0.4942,-0.922941,0.013885,-0.40974,0.030432,-0.014569,{"strike":1134,"call":1135,"put":1143,"callItm":39,"putItm":11,"isAtm":39},315,{"contract_symbol":1136,"symbol":1136,"bid":248,"ask":828,"last":828,"change":829,"changePercent":9,"volume":946,"openInterest":607,"open_interest":607,"iv":1137,"implied_volatility":1137,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":39},"SPXL  261009C00315000",0.4335,0.02948,0.007345,-0.166806,0.014123,0.000435,{"contract_symbol":1144,"symbol":1144,"bid":1145,"ask":1146,"last":1147,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1148,"implied_volatility":1148,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1153,"in_the_money":11},"SPXL  261009P00315000",16.7,19.2,34.2,0.5382,-0.935057,0.01118,-0.391251,0.026684,-0.014874,{"strike":1155,"call":1156,"put":1163,"callItm":39,"putItm":11,"isAtm":39},317.5,{"contract_symbol":1157,"symbol":1157,"bid":248,"ask":437,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1137,"implied_volatility":1137,"delta":1158,"gamma":1159,"theta":1160,"vega":1161,"rho":1162,"in_the_money":39},"SPXL  261009C00317500",0.015947,0.004372,-0.099277,0.008406,0.000235,{"contract_symbol":1164,"symbol":1164,"bid":1165,"ask":1166,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1148,"implied_volatility":1148,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":11},"SPXL  261009P00317500",19.5,22.4,-0.957445,0.007995,-0.279785,0.019082,-0.015328,{"strike":1173,"call":1174,"put":1182,"callItm":39,"putItm":11,"isAtm":39},320,{"contract_symbol":1175,"symbol":1175,"bid":248,"ask":437,"last":708,"change":248,"changePercent":9,"volume":248,"openInterest":792,"open_interest":792,"iv":1176,"implied_volatility":1176,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":39},"SPXL  261009C00320000",0.434,0.008179,0.002446,-0.055655,0.004706,0.000121,{"contract_symbol":1183,"symbol":1183,"bid":1184,"ask":1185,"last":1186,"change":248,"changePercent":9,"volume":248,"openInterest":433,"open_interest":433,"iv":1148,"implied_volatility":1148,"delta":1187,"gamma":1188,"theta":1189,"vega":1190,"rho":1191,"in_the_money":11},"SPXL  261009P00320000",22.1,24.4,19.85,-0.973034,0.005494,-0.192267,0.013113,-0.015682,{"strike":1193,"call":1194,"put":1201,"callItm":39,"putItm":11,"isAtm":39},325,{"contract_symbol":1195,"symbol":1195,"bid":248,"ask":437,"last":1196,"change":248,"changePercent":9,"volume":248,"openInterest":301,"open_interest":301,"iv":1137,"implied_volatility":1137,"delta":1197,"gamma":1198,"theta":1199,"vega":1200,"rho":591,"in_the_money":39},"SPXL  261009C00325000",0.12,0.001833,0.000642,-0.01457,0.001234,{"contract_symbol":1202,"symbol":1202,"bid":1203,"ask":1204,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1148,"implied_volatility":1148,"delta":1205,"gamma":1206,"theta":1207,"vega":1208,"rho":1209,"in_the_money":11},"SPXL  261009P00325000",27.1,29.9,-0.990197,0.002311,-0.080879,0.005516,-0.016186,{"strike":1211,"call":1212,"put":1220,"callItm":39,"putItm":11,"isAtm":39},330,{"contract_symbol":1213,"symbol":1213,"bid":248,"ask":687,"last":1214,"change":500,"changePercent":9,"volume":246,"openInterest":1215,"open_interest":1215,"iv":1137,"implied_volatility":1137,"delta":1216,"gamma":1217,"theta":1218,"vega":1219,"rho":517,"in_the_money":39},"SPXL  261009C00330000",0.53,13,0.000334,0.000134,-0.00304,0.000257,{"contract_symbol":1221,"symbol":1221,"bid":1222,"ask":1223,"last":1224,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1148,"implied_volatility":1148,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":11},"SPXL  261009P00330000",32.1,34.3,35.86,-0.996872,0.000838,-0.029336,0.002001,-0.016535,{"strike":1231,"call":1232,"put":1238,"callItm":39,"putItm":11,"isAtm":39},335,{"contract_symbol":1233,"symbol":1233,"bid":248,"ask":437,"last":461,"change":248,"changePercent":9,"volume":248,"openInterest":570,"open_interest":570,"iv":1137,"implied_volatility":1137,"delta":1234,"gamma":1235,"theta":1236,"vega":1237,"rho":473,"in_the_money":39},"SPXL  261009C00335000",0.00005,0.000022,-0.00051,0.000043,{"contract_symbol":1239,"symbol":1239,"bid":1240,"ask":1241,"last":1242,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1148,"implied_volatility":1148,"delta":1243,"gamma":1244,"theta":1245,"vega":1246,"rho":1247,"in_the_money":11},"SPXL  261009P00335000",36.1,39.9,40.83,-0.999121,0.000264,-0.009238,0.00063,-0.01682,{"strike":1249,"call":1250,"put":1254,"callItm":39,"putItm":11,"isAtm":39},340,{"contract_symbol":1251,"symbol":1251,"bid":248,"ask":437,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1137,"implied_volatility":1137,"delta":1252,"gamma":538,"theta":1253,"vega":1252,"rho":248,"in_the_money":39},"SPXL  261009C00340000",0.000006,-0.00007,{"contract_symbol":1255,"symbol":1255,"bid":1256,"ask":1257,"last":1258,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1148,"implied_volatility":1148,"delta":1259,"gamma":1260,"theta":1261,"vega":1262,"rho":1263,"in_the_money":11},"SPXL  261009P00340000",41.3,44.9,46.11,-0.999781,0.000073,-0.002542,0.000173,-0.01708,{"strike":1265,"call":1266,"put":1269,"callItm":39,"putItm":11,"isAtm":39},345,{"contract_symbol":1267,"symbol":1267,"bid":248,"ask":1268,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1137,"implied_volatility":1137,"delta":473,"gamma":248,"theta":630,"vega":473,"rho":248,"in_the_money":39},"SPXL  261009C00345000",1.15,{"contract_symbol":1270,"symbol":1270,"bid":1271,"ask":1272,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1273,"implied_volatility":1273,"delta":1274,"gamma":1275,"theta":1276,"vega":1277,"rho":1278,"in_the_money":11},"SPXL  261009P00345000",46.5,49.9,0.5853,-0.999831,0.000053,-0.002175,0.000136,-0.017328,{"strike":1280,"call":1281,"put":1283,"callItm":39,"putItm":11,"isAtm":39},350,{"contract_symbol":1282,"symbol":1282,"bid":248,"ask":437,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1137,"implied_volatility":1137,"delta":248,"gamma":248,"theta":492,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009C00350000",{"contract_symbol":1284,"symbol":1284,"bid":1285,"ask":1286,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1148,"implied_volatility":1148,"delta":1287,"gamma":503,"theta":1288,"vega":1289,"rho":1290,"in_the_money":11},"SPXL  261009P00350000",51.3,54.9,-0.999991,-0.000132,0.000009,-0.017586,{"strike":1292,"call":1293,"put":1295,"callItm":39,"putItm":11,"isAtm":39},355,{"contract_symbol":1294,"symbol":1294,"bid":248,"ask":1268,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1176,"implied_volatility":1176,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009C00355000",{"contract_symbol":1296,"symbol":1296,"bid":1297,"ask":1298,"last":1299,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1148,"implied_volatility":1148,"delta":1300,"gamma":473,"theta":1301,"vega":487,"rho":1302,"in_the_money":11},"SPXL  261009P00355000",56,60,70.2,-0.999998,-0.000025,-0.017837,{"strike":1304,"call":1305,"put":1307,"callItm":39,"putItm":11,"isAtm":39},360,{"contract_symbol":1306,"symbol":1306,"bid":248,"ask":340,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1137,"implied_volatility":1137,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009C00360000",{"contract_symbol":1308,"symbol":1308,"bid":724,"ask":1309,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1148,"implied_volatility":1148,"delta":1310,"gamma":248,"theta":1311,"vega":248,"rho":1312,"in_the_money":11},"SPXL  261009P00360000",64.9,-1,-0.000004,-0.018089,{"strike":1314,"call":1315,"put":1317,"callItm":39,"putItm":11,"isAtm":39},365,{"contract_symbol":1316,"symbol":1316,"bid":248,"ask":340,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1137,"implied_volatility":1137,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009C00365000",{"contract_symbol":1318,"symbol":1318,"bid":1319,"ask":1320,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1148,"implied_volatility":1148,"delta":1310,"gamma":248,"theta":492,"vega":248,"rho":1321,"in_the_money":11},"SPXL  261009P00365000",66.5,69.9,-0.01834,{"strike":1323,"call":1324,"put":1326,"callItm":39,"putItm":11,"isAtm":39},370,{"contract_symbol":1325,"symbol":1325,"bid":248,"ask":264,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1137,"implied_volatility":1137,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009C00370000",{"contract_symbol":1327,"symbol":1327,"bid":805,"ask":1328,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1273,"implied_volatility":1273,"delta":1310,"gamma":248,"theta":492,"vega":248,"rho":1329,"in_the_money":11},"SPXL  261009P00370000",74.8,-0.018586,{"strike":1331,"call":1332,"put":1334,"callItm":39,"putItm":11,"isAtm":39},375,{"contract_symbol":1333,"symbol":1333,"bid":248,"ask":264,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1137,"implied_volatility":1137,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009C00375000",{"contract_symbol":1335,"symbol":1335,"bid":1336,"ask":1337,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1148,"implied_volatility":1148,"delta":1310,"gamma":248,"theta":248,"vega":248,"rho":1338,"in_the_money":11},"SPXL  261009P00375000",76,79.8,-0.018842,{"strike":1340,"call":1341,"put":1343,"callItm":39,"putItm":11,"isAtm":39},380,{"contract_symbol":1342,"symbol":1342,"bid":248,"ask":327,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1176,"implied_volatility":1176,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009C00380000",{"contract_symbol":1344,"symbol":1344,"bid":1345,"ask":1346,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1148,"implied_volatility":1148,"delta":1310,"gamma":248,"theta":248,"vega":248,"rho":1347,"in_the_money":11},"SPXL  261009P00380000",81.4,84.9,-0.019094,{"strike":1349,"call":1350,"put":1352,"callItm":39,"putItm":11,"isAtm":39},385,{"contract_symbol":1351,"symbol":1351,"bid":248,"ask":327,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1137,"implied_volatility":1137,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009C00385000",{"contract_symbol":1353,"symbol":1353,"bid":607,"ask":1354,"last":1355,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1148,"implied_volatility":1148,"delta":1310,"gamma":248,"theta":248,"vega":248,"rho":1356,"in_the_money":11},"SPXL  261009P00385000",89.9,91.5,-0.019345,{"strike":1358,"call":1359,"put":1361,"callItm":39,"putItm":11,"isAtm":39},390,{"contract_symbol":1360,"symbol":1360,"bid":248,"ask":327,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1137,"implied_volatility":1137,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":39},"SPXL  261009C00390000",{"contract_symbol":1362,"symbol":1362,"bid":1363,"ask":1364,"last":1365,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":1148,"implied_volatility":1148,"delta":1310,"gamma":248,"theta":248,"vega":248,"rho":1366,"in_the_money":11},"SPXL  261009P00390000",91.3,94.9,96.5,-0.019596,"2026-10-08T05:32:28.846959+00:00"]