[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXS":3,"homepage-market-summary":30,"stock-options-SPXS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXS","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 Bear 3x ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7765,1.3546,"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},23.45,23.58,23.77,23.3815,23.26,0.19,0.82,12513480.770338,44.83,23.04,11770468.503851825,1.9,4498,{"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":227,"updated_at":717,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",2,"261009",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},2290,12993,0.46,[185,186,191,195,199,203,207,211,215,219,223],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",9,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",16,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",23,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",30,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",37,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",44,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-01-15",100,"270115",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-04-16",191,"270416",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2028-01-21",471,"280121",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2029-01-19",835,"290119",[228,244,256,272,287,303,320,342,366,392,418,445,472,495,518,541,560,578,594,609,622,636,648,657,667,677,688,697,707],{"strike":229,"call":230,"put":240,"callItm":11,"putItm":39,"isAtm":39},19,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":234,"change":235,"changePercent":9,"volume":235,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":238,"gamma":235,"theta":235,"vega":235,"rho":239,"in_the_money":11},"SPXS  261009C00019000",3.95,5.15,5,0,10,0.2436,1,0.000954,{"contract_symbol":241,"symbol":241,"bid":235,"ask":242,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":243,"implied_volatility":243,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":39},"SPXS  261009P00019000",0.64,0.4632,{"strike":245,"call":246,"put":252,"callItm":11,"putItm":39,"isAtm":39},19.5,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":250,"implied_volatility":250,"delta":238,"gamma":235,"theta":235,"vega":235,"rho":251,"in_the_money":11},"SPXS  261009C00019500",3.45,4.65,0.2423,0.00098,{"contract_symbol":253,"symbol":253,"bid":235,"ask":254,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":255,"implied_volatility":255,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":39},"SPXS  261009P00019500",0.24,0.465,{"strike":257,"call":258,"put":266,"callItm":11,"putItm":39,"isAtm":39},20,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":263,"changePercent":9,"volume":238,"openInterest":264,"open_interest":264,"iv":250,"implied_volatility":250,"delta":238,"gamma":235,"theta":235,"vega":235,"rho":265,"in_the_money":11},"SPXS  261009C00020000",3.35,3.6,3.4,-0.7,3,0.001005,{"contract_symbol":267,"symbol":267,"bid":235,"ask":254,"last":268,"change":235,"changePercent":9,"volume":235,"openInterest":269,"open_interest":269,"iv":243,"implied_volatility":243,"delta":270,"gamma":271,"theta":270,"vega":235,"rho":235,"in_the_money":39},"SPXS  261009P00020000",0.13,107,-0.000001,0.000004,{"strike":273,"call":274,"put":279,"callItm":11,"putItm":39,"isAtm":39},20.5,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":250,"implied_volatility":250,"delta":238,"gamma":235,"theta":235,"vega":235,"rho":278,"in_the_money":11},"SPXS  261009C00020500",2.45,3.65,0.00103,{"contract_symbol":280,"symbol":280,"bid":235,"ask":268,"last":281,"change":235,"changePercent":9,"volume":235,"openInterest":282,"open_interest":282,"iv":243,"implied_volatility":243,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":235,"in_the_money":39},"SPXS  261009P00020500",0.1,12,-0.000021,0.000117,-0.000019,0.000001,{"strike":288,"call":289,"put":295,"callItm":11,"putItm":39,"isAtm":11},21,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":276,"change":293,"changePercent":9,"volume":177,"openInterest":238,"open_interest":238,"iv":250,"implied_volatility":250,"delta":238,"gamma":235,"theta":235,"vega":235,"rho":294,"in_the_money":11},"SPXS  261009C00021000",2.3,2.78,-0.5,0.001055,{"contract_symbol":296,"symbol":296,"bid":235,"ask":297,"last":268,"change":235,"changePercent":9,"volume":235,"openInterest":298,"open_interest":298,"iv":243,"implied_volatility":243,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":235,"in_the_money":39},"SPXS  261009P00021000",0.01,314,-0.000383,0.001805,-0.000291,0.000023,{"strike":304,"call":305,"put":312,"callItm":11,"putItm":39,"isAtm":11},21.5,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":235,"changePercent":9,"volume":235,"openInterest":238,"open_interest":238,"iv":237,"implied_volatility":237,"delta":238,"gamma":310,"theta":235,"vega":235,"rho":311,"in_the_money":11},"SPXS  261009C00021500",1.72,2.47,3.22,0.000003,0.00108,{"contract_symbol":313,"symbol":313,"bid":235,"ask":254,"last":314,"change":235,"changePercent":9,"volume":235,"openInterest":236,"open_interest":236,"iv":243,"implied_volatility":243,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":39},"SPXS  261009P00021500",0.2,-0.004051,0.015569,-0.002512,0.000199,-0.000005,{"strike":321,"call":322,"put":333,"callItm":11,"putItm":39,"isAtm":11},22,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":293,"changePercent":9,"volume":238,"openInterest":327,"open_interest":327,"iv":237,"implied_volatility":237,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":11},"SPXS  261009C00022000",1.22,1.74,1.53,11,0.999893,0.001039,-0.000046,0.000007,0.001105,{"contract_symbol":334,"symbol":334,"bid":235,"ask":335,"last":297,"change":235,"changePercent":9,"volume":235,"openInterest":336,"open_interest":336,"iv":255,"implied_volatility":255,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":39},"SPXS  261009P00022000",0.04,235,-0.025494,0.076875,-0.012513,0.000987,-0.00003,{"strike":343,"call":344,"put":356,"callItm":11,"putItm":39,"isAtm":11},22.5,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":88,"change":254,"changePercent":9,"volume":348,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"SPXS  261009C00022500",0.71,0.99,4,275,0.285,0.979125,0.106024,-0.006478,0.000834,0.001106,{"contract_symbol":357,"symbol":357,"bid":235,"ask":335,"last":358,"change":359,"changePercent":9,"volume":282,"openInterest":193,"open_interest":193,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":39},"SPXS  261009P00022500",0.02,-0.04,0.3529,-0.048079,0.17042,-0.015978,0.001661,-0.000057,{"strike":197,"call":367,"put":379,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":368,"symbol":368,"bid":183,"ask":369,"last":179,"change":370,"changePercent":9,"volume":371,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":11},"SPXS  261009C00023000",0.55,0.11,183,1080,0.3299,0.794498,0.519158,-0.042489,0.004728,0.00091,{"contract_symbol":380,"symbol":380,"bid":335,"ask":381,"last":382,"change":383,"changePercent":9,"volume":384,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":39},"SPXS  261009P00023000",0.09,0.05,-0.16,25,349,0.3314,-0.206554,0.518326,-0.042815,0.004742,-0.000247,{"strike":393,"call":394,"put":407,"callItm":39,"putItm":11,"isAtm":11},23.5,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":396,"change":398,"changePercent":9,"volume":399,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":39},"SPXS  261009C00023500",0.17,0.21,-0.01,201,2282,0.3413,0.462724,0.700423,-0.061368,0.0066,0.000535,{"contract_symbol":408,"symbol":408,"bid":396,"ask":409,"last":254,"change":150,"changePercent":9,"volume":410,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"SPXS  261009P00023500",0.31,610,89,0.3169,-0.534219,0.754703,-0.057049,0.006606,-0.000641,{"strike":419,"call":420,"put":431,"callItm":39,"putItm":11,"isAtm":11},24,{"contract_symbol":421,"symbol":421,"bid":382,"ask":422,"last":72,"change":398,"changePercent":9,"volume":423,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":39},"SPXS  261009C00024000",0.08,526,2223,0.3648,0.18403,0.438951,-0.043936,0.004421,0.000214,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":436,"changePercent":9,"volume":437,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":11},"SPXS  261009P00024000",0.36,0.68,0.6,-0.18,64,448,0.1084,-0.99893,0.0199,-0.000176,0.00006,-0.001205,{"strike":446,"call":447,"put":458,"callItm":39,"putItm":11,"isAtm":11},24.5,{"contract_symbol":448,"symbol":448,"bid":449,"ask":335,"last":335,"change":358,"changePercent":9,"volume":450,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":39},"SPXS  261009C00024500",0.03,176,331,0.4742,0.096947,0.217765,-0.036824,0.002851,0.000112,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":462,"change":463,"changePercent":9,"volume":464,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":11},"SPXS  261009P00024500",0.87,1.3,1.08,0.23,6,255,0.1913,-0.999434,0.006274,-0.000173,0.000033,-0.00123,{"strike":384,"call":473,"put":483,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":474,"symbol":474,"bid":358,"ask":335,"last":449,"change":297,"changePercent":9,"volume":475,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":39},"SPXS  261009C00025000",415,1028,0.5776,0.061261,0.126131,-0.031675,0.002012,0.000071,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":235,"changePercent":9,"volume":235,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":11},"SPXS  261009P00025000",1.4,1.64,1.2,199,0.2686,-0.99963,0.003009,-0.000163,0.000022,-0.001256,{"strike":496,"call":497,"put":506,"callItm":39,"putItm":11,"isAtm":11},25.5,{"contract_symbol":498,"symbol":498,"bid":235,"ask":449,"last":335,"change":358,"changePercent":9,"volume":177,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":39},"SPXS  261009C00025500",258,0.6504,0.035605,0.072519,-0.023071,0.001302,0.000041,{"contract_symbol":507,"symbol":507,"bid":508,"ask":509,"last":510,"change":235,"changePercent":9,"volume":235,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":11},"SPXS  261009P00025500",1.54,2.19,1.35,311,0.3416,-0.999737,0.001725,-0.000151,0.000016,-0.001281,{"strike":519,"call":520,"put":530,"callItm":39,"putItm":11,"isAtm":39},26,{"contract_symbol":521,"symbol":521,"bid":235,"ask":382,"last":297,"change":145,"changePercent":9,"volume":522,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":39},"SPXS  261009C00026000",53,202,0.682,0.01701,0.037222,-0.013023,0.000701,0.00002,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":254,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":11},"SPXS  261009P00026000",2.39,2.72,2.54,0.4095,-0.999803,0.001097,-0.000138,0.000012,-0.001306,{"strike":542,"call":543,"put":550,"callItm":39,"putItm":11,"isAtm":39},26.5,{"contract_symbol":544,"symbol":544,"bid":235,"ask":463,"last":358,"change":235,"changePercent":9,"volume":235,"openInterest":545,"open_interest":545,"iv":524,"implied_volatility":524,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":331,"in_the_money":39},"SPXS  261009C00026500",49,0.005971,0.01494,-0.005227,0.000281,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":554,"change":235,"changePercent":9,"volume":235,"openInterest":177,"open_interest":177,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":286,"rho":559,"in_the_money":11},"SPXS  261009P00026500",2.35,3.55,3.56,0.4107,-0.999987,0.000086,-0.000011,-0.001332,{"strike":561,"call":562,"put":570,"callItm":39,"putItm":11,"isAtm":39},27,{"contract_symbol":563,"symbol":563,"bid":235,"ask":449,"last":358,"change":235,"changePercent":9,"volume":177,"openInterest":564,"open_interest":564,"iv":524,"implied_volatility":524,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":39},"SPXS  261009C00027000",68,0.001863,0.005245,-0.001835,0.000099,0.000002,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":574,"change":235,"changePercent":9,"volume":235,"openInterest":238,"open_interest":238,"iv":555,"implied_volatility":555,"delta":575,"gamma":576,"theta":270,"vega":235,"rho":577,"in_the_money":11},"SPXS  261009P00027000",2.85,4.05,3.99,-0.999999,0.000005,-0.001357,{"strike":579,"call":580,"put":588,"callItm":39,"putItm":11,"isAtm":39},27.5,{"contract_symbol":581,"symbol":581,"bid":235,"ask":254,"last":358,"change":235,"changePercent":9,"volume":235,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":286,"in_the_money":39},"SPXS  261009C00027500",122,0.7352,0.001213,0.003289,-0.001338,0.000067,{"contract_symbol":589,"symbol":589,"bid":260,"ask":590,"last":591,"change":235,"changePercent":9,"volume":235,"openInterest":177,"open_interest":177,"iv":555,"implied_volatility":555,"delta":592,"gamma":235,"theta":235,"vega":235,"rho":593,"in_the_money":11},"SPXS  261009P00027500",4.55,3.7,-1,-0.001382,{"strike":595,"call":596,"put":603,"callItm":39,"putItm":11,"isAtm":39},28,{"contract_symbol":597,"symbol":597,"bid":235,"ask":268,"last":358,"change":235,"changePercent":9,"volume":235,"openInterest":598,"open_interest":598,"iv":524,"implied_volatility":524,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":235,"in_the_money":39},"SPXS  261009C00028000",242,0.00013,0.000446,-0.000156,0.000008,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":235,"changePercent":9,"volume":235,"openInterest":234,"open_interest":234,"iv":555,"implied_volatility":555,"delta":592,"gamma":235,"theta":235,"vega":235,"rho":608,"in_the_money":11},"SPXS  261009P00028000",4.35,5.05,3.5,-0.001407,{"strike":610,"call":611,"put":618,"callItm":39,"putItm":11,"isAtm":39},28.5,{"contract_symbol":612,"symbol":612,"bid":235,"ask":335,"last":613,"change":235,"changePercent":9,"volume":235,"openInterest":614,"open_interest":614,"iv":524,"implied_volatility":524,"delta":615,"gamma":616,"theta":617,"vega":569,"rho":235,"in_the_money":39},"SPXS  261009C00028500",0.06,1707,0.000029,0.00011,-0.000038,{"contract_symbol":619,"symbol":619,"bid":605,"ask":620,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":535,"implied_volatility":535,"delta":592,"gamma":235,"theta":235,"vega":235,"rho":621,"in_the_money":11},"SPXS  261009P00028500",5.55,-0.001432,{"strike":623,"call":624,"put":630,"callItm":39,"putItm":11,"isAtm":39},29,{"contract_symbol":625,"symbol":625,"bid":235,"ask":335,"last":613,"change":235,"changePercent":9,"volume":235,"openInterest":626,"open_interest":626,"iv":583,"implied_volatility":583,"delta":627,"gamma":628,"theta":629,"vega":569,"rho":235,"in_the_money":39},"SPXS  261009C00029000",413,0.000025,0.000089,-0.000036,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":235,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":535,"implied_volatility":535,"delta":592,"gamma":235,"theta":235,"vega":235,"rho":635,"in_the_money":11},"SPXS  261009P00029000",4.85,6.05,5.82,-0.001457,{"strike":637,"call":638,"put":642,"callItm":39,"putItm":11,"isAtm":39},29.5,{"contract_symbol":639,"symbol":639,"bid":235,"ask":335,"last":382,"change":235,"changePercent":9,"volume":235,"openInterest":640,"open_interest":640,"iv":524,"implied_volatility":524,"delta":286,"gamma":576,"theta":641,"vega":235,"rho":235,"in_the_money":39},"SPXS  261009C00029500",40,-0.000002,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":646,"change":235,"changePercent":9,"volume":235,"openInterest":177,"open_interest":177,"iv":535,"implied_volatility":535,"delta":592,"gamma":235,"theta":235,"vega":235,"rho":647,"in_the_money":11},"SPXS  261009P00029500",5.9,6.3,6.25,-0.001482,{"strike":201,"call":649,"put":652,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":650,"symbol":650,"bid":235,"ask":358,"last":297,"change":235,"changePercent":9,"volume":238,"openInterest":651,"open_interest":651,"iv":524,"implied_volatility":524,"delta":235,"gamma":286,"theta":235,"vega":235,"rho":235,"in_the_money":39},"SPXS  261009C00030000",188,{"contract_symbol":653,"symbol":653,"bid":633,"ask":654,"last":655,"change":235,"changePercent":9,"volume":235,"openInterest":177,"open_interest":177,"iv":555,"implied_volatility":555,"delta":592,"gamma":235,"theta":235,"vega":235,"rho":656,"in_the_money":11},"SPXS  261009P00030000",6.8,6.95,-0.001507,{"strike":658,"call":659,"put":661,"callItm":39,"putItm":11,"isAtm":39},30.5,{"contract_symbol":660,"symbol":660,"bid":235,"ask":254,"last":297,"change":235,"changePercent":9,"volume":235,"openInterest":177,"open_interest":177,"iv":583,"implied_volatility":583,"delta":235,"gamma":286,"theta":235,"vega":235,"rho":235,"in_the_money":39},"SPXS  261009C00030500",{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":665,"change":235,"changePercent":9,"volume":235,"openInterest":177,"open_interest":177,"iv":555,"implied_volatility":555,"delta":592,"gamma":235,"theta":235,"vega":235,"rho":666,"in_the_money":11},"SPXS  261009P00030500",6.45,7.25,7.38,-0.001533,{"strike":668,"call":669,"put":671,"callItm":39,"putItm":11,"isAtm":39},31,{"contract_symbol":670,"symbol":670,"bid":235,"ask":254,"last":297,"change":235,"changePercent":9,"volume":235,"openInterest":229,"open_interest":229,"iv":524,"implied_volatility":524,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":39},"SPXS  261009C00031000",{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":235,"changePercent":9,"volume":235,"openInterest":238,"open_interest":238,"iv":555,"implied_volatility":555,"delta":592,"gamma":235,"theta":235,"vega":235,"rho":676,"in_the_money":11},"SPXS  261009P00031000",7.05,7.7,7.5,-0.001558,{"strike":678,"call":679,"put":683,"callItm":39,"putItm":11,"isAtm":39},32,{"contract_symbol":680,"symbol":680,"bid":235,"ask":681,"last":682,"change":235,"changePercent":9,"volume":235,"openInterest":384,"open_interest":384,"iv":524,"implied_volatility":524,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":39},"SPXS  261009C00032000",0.27,0.15,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":685,"change":435,"changePercent":9,"volume":264,"openInterest":235,"open_interest":235,"iv":535,"implied_volatility":535,"delta":592,"gamma":235,"theta":235,"vega":235,"rho":687,"in_the_money":11},"SPXS  261009P00032000",8.45,8.65,-0.001607,{"strike":689,"call":690,"put":692,"callItm":39,"putItm":11,"isAtm":39},33,{"contract_symbol":691,"symbol":691,"bid":235,"ask":242,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":524,"implied_volatility":524,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":39},"SPXS  261009C00033000",{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":555,"implied_volatility":555,"delta":592,"gamma":235,"theta":235,"vega":235,"rho":696,"in_the_money":11},"SPXS  261009P00033000",8.7,10.2,-0.001658,{"strike":698,"call":699,"put":702,"callItm":39,"putItm":11,"isAtm":39},34,{"contract_symbol":700,"symbol":700,"bid":235,"ask":254,"last":701,"change":235,"changePercent":9,"volume":235,"openInterest":257,"open_interest":257,"iv":524,"implied_volatility":524,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":39},"SPXS  261009C00034000",0.26,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":555,"implied_volatility":555,"delta":592,"gamma":235,"theta":235,"vega":235,"rho":706,"in_the_money":11},"SPXS  261009P00034000",9.7,11.2,-0.001708,{"strike":708,"call":709,"put":712,"callItm":39,"putItm":11,"isAtm":39},35,{"contract_symbol":710,"symbol":710,"bid":235,"ask":711,"last":370,"change":235,"changePercent":9,"volume":235,"openInterest":595,"open_interest":595,"iv":583,"implied_volatility":583,"delta":235,"gamma":235,"theta":235,"vega":235,"rho":235,"in_the_money":39},"SPXS  261009C00035000",0.84,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":9,"change":9,"changePercent":9,"volume":235,"openInterest":235,"open_interest":235,"iv":535,"implied_volatility":535,"delta":592,"gamma":235,"theta":235,"vega":235,"rho":716,"in_the_money":11},"SPXS  261009P00035000",10.25,12.65,-0.001758,"2026-10-08T05:32:31.323974+00:00"]