[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXU":3,"homepage-market-summary":30,"stock-options-SPXU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXU","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 UltraPro Short S&P 500","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6496,1.532044,"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},32.95,33.13,33.4,32.86,32.69,0.26,0.8,8963029.555227,62.85,32.375,8341532.414049307,1.9,4348,{"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":218,"updated_at":679,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.4,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},1195,12022,0,[185,186,190,194,198,202,206,210,214],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",44,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",72,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",100,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-03-19",163,"270319",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-04-16",191,"270416",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-05-21",226,"270521",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2028-01-21",471,"280121",{"date":215,"label":215,"type":176,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2029-01-19",835,"290119",[219,235,252,269,287,306,326,348,370,398,423,446,471,495,518,541,566,586,605,621,635,650,666],{"strike":220,"call":221,"put":231,"callItm":11,"putItm":39,"isAtm":39},24,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":225,"change":183,"changePercent":9,"volume":183,"openInterest":226,"open_interest":226,"iv":227,"implied_volatility":227,"delta":228,"gamma":229,"theta":183,"vega":183,"rho":230,"in_the_money":11},"SPXU  261016C00024000",8.7,9.5,9.6,1,0.4225,0.999999,0.000001,0.005808,{"contract_symbol":232,"symbol":232,"bid":183,"ask":233,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":234,"implied_volatility":234,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SPXU  261016P00024000",0.05,0.3448,{"strike":236,"call":237,"put":249,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":183,"changePercent":9,"volume":183,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":11},"SPXU  261016C00025000",7.7,8.5,8.53,4,0.4223,0.999988,0.000024,-0.000006,0.000003,0.006051,{"contract_symbol":250,"symbol":250,"bid":183,"ask":233,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":251,"implied_volatility":251,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"SPXU  261016P00025000",0.3439,{"strike":253,"call":254,"put":263,"callItm":11,"putItm":39,"isAtm":39},26,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":227,"implied_volatility":227,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":11},"SPXU  261016C00026000",6.7,7.5,0.99986,0.000251,-0.000067,0.000028,0.006291,{"contract_symbol":264,"symbol":264,"bid":183,"ask":233,"last":233,"change":183,"changePercent":9,"volume":183,"openInterest":265,"open_interest":265,"iv":234,"implied_volatility":234,"delta":266,"gamma":267,"theta":268,"vega":229,"rho":183,"in_the_money":39},"SPXU  261016P00026000",16,-0.000005,0.000012,-0.000002,{"strike":270,"call":271,"put":280,"callItm":11,"putItm":39,"isAtm":39},27,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":227,"implied_volatility":227,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":11},"SPXU  261016C00027000",5.7,6.5,0.998887,0.001716,-0.000455,0.00019,0.006525,{"contract_symbol":281,"symbol":281,"bid":183,"ask":233,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":234,"implied_volatility":234,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":39},"SPXU  261016P00027000",-0.000094,0.000212,-0.000037,0.000019,-0.000001,{"strike":288,"call":289,"put":299,"callItm":11,"putItm":39,"isAtm":39},28,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":243,"implied_volatility":243,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":11},"SPXU  261016C00028000",4.7,5.5,6.88,0.993818,0.008071,-0.002136,0.000894,0.006726,{"contract_symbol":300,"symbol":300,"bid":183,"ask":233,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":234,"implied_volatility":234,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":39},"SPXU  261016P00028000",-0.001121,0.002115,-0.000373,0.000192,-0.000009,{"strike":307,"call":308,"put":318,"callItm":11,"putItm":39,"isAtm":39},29,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":183,"changePercent":9,"volume":183,"openInterest":226,"open_interest":226,"iv":227,"implied_volatility":227,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":11},"SPXU  261016C00029000",3.7,4.5,3.74,0.975643,0.026411,-0.007003,0.00293,0.006819,{"contract_symbol":319,"symbol":319,"bid":183,"ask":233,"last":320,"change":183,"changePercent":9,"volume":183,"openInterest":226,"open_interest":226,"iv":234,"implied_volatility":234,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":39},"SPXU  261016P00029000",0.04,-0.008153,0.012615,-0.002227,0.001142,-0.000066,{"strike":327,"call":328,"put":339,"callItm":11,"putItm":39,"isAtm":39},30,{"contract_symbol":329,"symbol":329,"bid":330,"ask":310,"last":331,"change":179,"changePercent":9,"volume":332,"openInterest":333,"open_interest":333,"iv":227,"implied_volatility":227,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":11},"SPXU  261016C00030000",2.4,3.1,46,98,0.927205,0.063909,-0.016945,0.00709,0.006663,{"contract_symbol":340,"symbol":340,"bid":183,"ask":341,"last":233,"change":183,"changePercent":9,"volume":183,"openInterest":342,"open_interest":342,"iv":234,"implied_volatility":234,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":39},"SPXU  261016P00030000",0.15,56,-0.03837,0.047152,-0.008325,0.004269,-0.000313,{"strike":349,"call":350,"put":361,"callItm":11,"putItm":39,"isAtm":11},31,{"contract_symbol":351,"symbol":351,"bid":28,"ask":352,"last":353,"change":183,"changePercent":9,"volume":183,"openInterest":354,"open_interest":354,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":11},"SPXU  261016C00031000",2.3,1.79,17,0.3968,0.843551,0.117931,-0.02757,0.012283,0.006215,{"contract_symbol":362,"symbol":362,"bid":183,"ask":341,"last":341,"change":183,"changePercent":9,"volume":183,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":39},"SPXU  261016P00031000",19,0.31,-0.100928,0.111239,-0.015873,0.009052,-0.000823,{"strike":371,"call":372,"put":386,"callItm":11,"putItm":39,"isAtm":11},32,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":377,"changePercent":9,"volume":378,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":11},"SPXU  261016C00032000",1.1,1.5,1.4,0.35,20,37,0.3696,0.702742,0.182823,-0.037092,0.017743,0.005286,{"contract_symbol":387,"symbol":387,"bid":341,"ask":388,"last":389,"change":38,"changePercent":9,"volume":390,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":39},"SPXU  261016P00032000",0.6,0.2,2,460,0.3606,-0.293179,0.186179,-0.035963,0.01763,-0.002422,{"strike":399,"call":400,"put":412,"callItm":39,"putItm":11,"isAtm":11},33,{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":403,"change":389,"changePercent":9,"volume":404,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":39},"SPXU  261016C00033000",0.55,0.75,845,1046,0.3348,0.496448,0.232543,-0.038711,0.020443,0.003799,{"contract_symbol":413,"symbol":413,"bid":388,"ask":414,"last":415,"change":416,"changePercent":9,"volume":226,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":410,"rho":422,"in_the_money":11},"SPXU  261016P00033000",0.95,0.64,-0.38,1675,0.3613,-0.501704,0.215468,-0.041781,-0.004186,{"strike":424,"call":425,"put":437,"callItm":39,"putItm":11,"isAtm":11},34,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":179,"change":427,"changePercent":9,"volume":429,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":39},"SPXU  261016C00034000",0.1,0.5,42,323,0.3424,0.283117,0.192916,-0.03358,0.017338,0.002184,{"contract_symbol":438,"symbol":438,"bid":374,"ask":375,"last":439,"change":183,"changePercent":9,"volume":183,"openInterest":429,"open_interest":429,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":11},"SPXU  261016P00034000",1.68,0.2468,-0.789774,0.227997,-0.020633,0.014778,-0.006588,{"strike":447,"call":448,"put":459,"callItm":39,"putItm":11,"isAtm":11},35,{"contract_symbol":449,"symbol":449,"bid":183,"ask":450,"last":389,"change":320,"changePercent":9,"volume":451,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":39},"SPXU  261016C00035000",0.25,84,4320,0.4105,0.179296,0.124446,-0.031143,0.013413,0.001381,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":183,"changePercent":9,"volume":183,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":11},"SPXU  261016P00035000",1.6,2.35,2.46,158,0.1122,-0.999738,0.001699,-0.000032,0.00005,-0.008468,{"strike":472,"call":473,"put":484,"callItm":39,"putItm":11,"isAtm":39},36,{"contract_symbol":474,"symbol":474,"bid":427,"ask":389,"last":475,"change":72,"changePercent":9,"volume":476,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":39},"SPXU  261016C00036000",0.17,68,1127,0.4856,0.127536,0.083891,-0.029384,0.010697,0.00098,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":183,"changePercent":9,"volume":183,"openInterest":192,"open_interest":192,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":11},"SPXU  261016P00036000",2.7,3.4,2.5,0.1581,-0.99984,0.000759,-0.000028,0.000032,-0.008711,{"strike":379,"call":496,"put":507,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":497,"symbol":497,"bid":183,"ask":377,"last":427,"change":498,"changePercent":9,"volume":499,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":39},"SPXU  261016C00037000",0.02,40,189,0.5423,0.090845,0.058844,-0.025704,0.008379,0.000697,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":183,"changePercent":9,"volume":183,"openInterest":429,"open_interest":429,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":11},"SPXU  261016P00037000",3.9,4.2,3.25,0.2009,-0.999894,0.000407,-0.000024,0.000021,-0.008954,{"strike":519,"call":520,"put":529,"callItm":39,"putItm":11,"isAtm":39},38,{"contract_symbol":521,"symbol":521,"bid":233,"ask":427,"last":427,"change":233,"changePercent":9,"volume":363,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":39},"SPXU  261016C00038000",146,0.5741,0.059945,0.04046,-0.01981,0.0061,0.00046,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":183,"changePercent":9,"volume":183,"openInterest":534,"open_interest":534,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":11},"SPXU  261016P00038000",4.8,5.3,3.68,15,0.2413,-0.999926,0.00024,-0.000021,0.000015,-0.009196,{"strike":542,"call":543,"put":554,"callItm":39,"putItm":11,"isAtm":39},39,{"contract_symbol":544,"symbol":544,"bid":183,"ask":233,"last":233,"change":545,"changePercent":9,"volume":546,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":39},"SPXU  261016C00039000",0.01,5,288,0.5775,0.03327,0.025044,-0.012407,0.003798,0.000256,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":558,"change":183,"changePercent":9,"volume":183,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":11},"SPXU  261016P00039000",5.6,6.4,4.6,374,0.2782,-0.999948,0.000151,-0.000017,0.000011,-0.009438,{"strike":499,"call":567,"put":578,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":568,"symbol":568,"bid":183,"ask":233,"last":233,"change":569,"changePercent":9,"volume":570,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":39},"SPXU  261016C00040000",-0.2,23,238,0.5899,0.01907,0.015386,-0.007948,0.002382,0.000147,{"contract_symbol":579,"symbol":579,"bid":274,"ask":239,"last":557,"change":183,"changePercent":9,"volume":183,"openInterest":242,"open_interest":242,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":11},"SPXU  261016P00040000",0.3133,-0.999962,0.000098,-0.000014,0.000008,-0.00968,{"strike":587,"call":588,"put":597,"callItm":39,"putItm":11,"isAtm":39},41,{"contract_symbol":589,"symbol":589,"bid":183,"ask":389,"last":389,"change":183,"changePercent":9,"volume":183,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":39},"SPXU  261016C00041000",80,0.5895,0.009615,0.008526,-0.004401,0.00132,0.000074,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":601,"change":183,"changePercent":9,"volume":183,"openInterest":226,"open_interest":226,"iv":602,"implied_volatility":602,"delta":603,"gamma":267,"theta":268,"vega":229,"rho":604,"in_the_money":11},"SPXU  261016P00041000",7.4,8.3,6.8,0.3138,-0.999996,-0.009923,{"strike":429,"call":606,"put":613,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":607,"symbol":607,"bid":183,"ask":389,"last":341,"change":183,"changePercent":9,"volume":183,"openInterest":220,"open_interest":220,"iv":591,"implied_volatility":591,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":39},"SPXU  261016C00042000",0.00461,0.004452,-0.002298,0.000689,0.000036,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":183,"changePercent":9,"volume":183,"openInterest":618,"open_interest":618,"iv":580,"implied_volatility":580,"delta":619,"gamma":229,"theta":183,"vega":183,"rho":620,"in_the_money":11},"SPXU  261016P00042000",8.4,9.4,7.15,10,-1,-0.010165,{"strike":622,"call":623,"put":630,"callItm":39,"putItm":11,"isAtm":39},43,{"contract_symbol":624,"symbol":624,"bid":183,"ask":389,"last":427,"change":183,"changePercent":9,"volume":183,"openInterest":342,"open_interest":342,"iv":591,"implied_volatility":591,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":39},"SPXU  261016C00043000",0.002116,0.002209,-0.00114,0.000342,0.000016,{"contract_symbol":631,"symbol":631,"bid":224,"ask":632,"last":633,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":580,"implied_volatility":580,"delta":619,"gamma":183,"theta":183,"vega":183,"rho":634,"in_the_money":11},"SPXU  261016P00043000",10.4,8.38,-0.010407,{"strike":188,"call":636,"put":645,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":637,"symbol":637,"bid":183,"ask":341,"last":638,"change":183,"changePercent":9,"volume":183,"openInterest":639,"open_interest":639,"iv":591,"implied_volatility":591,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":39},"SPXU  261016C00044000",0.11,737,0.000932,0.001045,-0.000539,0.000162,0.000007,{"contract_symbol":646,"symbol":646,"bid":632,"ask":647,"last":648,"change":183,"changePercent":9,"volume":183,"openInterest":327,"open_interest":327,"iv":602,"implied_volatility":602,"delta":619,"gamma":183,"theta":183,"vega":183,"rho":649,"in_the_money":11},"SPXU  261016P00044000",11.3,10.01,-0.010649,{"strike":651,"call":652,"put":660,"callItm":39,"putItm":11,"isAtm":39},45,{"contract_symbol":653,"symbol":653,"bid":183,"ask":427,"last":654,"change":183,"changePercent":9,"volume":183,"openInterest":655,"open_interest":655,"iv":591,"implied_volatility":591,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":247,"in_the_money":39},"SPXU  261016C00045000",0.09,49,0.000395,0.000473,-0.000244,0.000073,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":580,"implied_volatility":580,"delta":619,"gamma":183,"theta":183,"vega":183,"rho":665,"in_the_money":11},"SPXU  261016P00045000",11.5,12.4,10.75,-0.010891,{"strike":667,"call":668,"put":673,"callItm":39,"putItm":11,"isAtm":39},50,{"contract_symbol":669,"symbol":669,"bid":183,"ask":233,"last":233,"change":183,"changePercent":9,"volume":183,"openInterest":670,"open_interest":670,"iv":572,"implied_volatility":572,"delta":247,"gamma":671,"theta":672,"vega":229,"rho":183,"in_the_money":39},"SPXU  261016C00050000",246,0.000005,-0.000003,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":677,"change":183,"changePercent":9,"volume":183,"openInterest":378,"open_interest":378,"iv":602,"implied_volatility":602,"delta":619,"gamma":183,"theta":183,"vega":183,"rho":678,"in_the_money":11},"SPXU  261016P00050000",16.4,17.4,15.4,-0.012101,"2026-10-08T05:32:44.963240+00:00"]