[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYG":3,"homepage-market-summary":30,"stock-options-SPYG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYG","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"State Street SPDR Portfolio S&P 500 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4693,0.592612,"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},126.28,125.76,126.4,125.38,126.5,-0.22,-0.17,1523255.009132,127.125,93.61,3650876.0236569284,97.5,6541,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":22,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":22,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"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":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"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":197,"updated_at":789,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.2,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},61,1636,0.27,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",44,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",72,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",163,"270319",[198,217,234,249,267,285,301,315,332,349,365,383,403,423,446,468,492,517,538,560,586,612,635,657,678,700,719,736,754,771],{"strike":199,"call":200,"put":208,"callItm":11,"putItm":38,"isAtm":38},105,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":207,"in_the_money":11},"SPYG  261016C00105000",19.9,22.1,0,0.12,1,0.025492,{"contract_symbol":209,"symbol":209,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":38},"SPYG  261016P00105000",0.75,0.293,-0.000022,0.000016,-0.000031,0.000019,-0.000001,{"strike":218,"call":219,"put":225,"callItm":11,"putItm":38,"isAtm":38},107,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":223,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":224,"in_the_money":11},"SPYG  261016C00107000",17.9,20.3,12.85,0.025978,{"contract_symbol":226,"symbol":226,"bid":204,"ask":210,"last":227,"change":204,"changePercent":9,"volume":204,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":216,"in_the_money":38},"SPYG  261016P00107000",0.66,17,0.2744,-0.000044,0.000034,-0.000056,0.000036,{"strike":235,"call":236,"put":241,"callItm":11,"putItm":38,"isAtm":38},108,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":240,"in_the_money":11},"SPYG  261016C00108000",16.9,19.1,0.026221,{"contract_symbol":242,"symbol":242,"bid":204,"ask":210,"last":72,"change":204,"changePercent":9,"volume":204,"openInterest":243,"open_interest":243,"iv":229,"implied_volatility":229,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":38},"SPYG  261016P00108000",2,-0.000107,0.000078,-0.000129,0.000083,-0.000003,{"strike":250,"call":251,"put":258,"callItm":11,"putItm":38,"isAtm":38},109,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":204,"changePercent":9,"volume":204,"openInterest":243,"open_interest":243,"iv":256,"implied_volatility":256,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":257,"in_the_money":11},"SPYG  261016C00109000",15.9,18.3,11.9,0.1136,0.026464,{"contract_symbol":259,"symbol":259,"bid":204,"ask":210,"last":260,"change":204,"changePercent":9,"volume":204,"openInterest":261,"open_interest":261,"iv":229,"implied_volatility":229,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":38},"SPYG  261016P00109000",0.6,11,-0.000245,0.00017,-0.000279,0.000181,-0.000008,{"strike":268,"call":269,"put":276,"callItm":11,"putItm":38,"isAtm":38},110,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":273,"change":204,"changePercent":9,"volume":204,"openInterest":274,"open_interest":274,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":275,"in_the_money":11},"SPYG  261016C00110000",14.9,17.1,12.36,4,0.026706,{"contract_symbol":277,"symbol":277,"bid":204,"ask":210,"last":278,"change":204,"changePercent":9,"volume":204,"openInterest":279,"open_interest":279,"iv":229,"implied_volatility":229,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":38},"SPYG  261016P00110000",0.29,6,-0.000533,0.000349,-0.000575,0.000372,-0.000017,{"strike":286,"call":287,"put":292,"callItm":11,"putItm":38,"isAtm":38},111,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":291,"in_the_money":11},"SPYG  261016C00111000",13.9,16.1,0.026949,{"contract_symbol":293,"symbol":293,"bid":204,"ask":210,"last":294,"change":204,"changePercent":9,"volume":204,"openInterest":295,"open_interest":295,"iv":211,"implied_volatility":211,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":38},"SPYG  261016P00111000",0.55,8,-0.002062,0.00113,-0.002122,0.001284,-0.000064,{"strike":302,"call":303,"put":308,"callItm":11,"putItm":38,"isAtm":38},112,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":256,"implied_volatility":256,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":307,"in_the_money":11},"SPYG  261016C00112000",12.9,15.2,0.027192,{"contract_symbol":309,"symbol":309,"bid":204,"ask":210,"last":210,"change":204,"changePercent":9,"volume":204,"openInterest":295,"open_interest":295,"iv":229,"implied_volatility":229,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":38},"SPYG  261016P00112000",-0.002181,0.001269,-0.002089,0.001351,-0.000068,{"strike":316,"call":317,"put":323,"callItm":11,"putItm":38,"isAtm":38},113,{"contract_symbol":318,"symbol":318,"bid":255,"ask":319,"last":320,"change":204,"changePercent":9,"volume":204,"openInterest":321,"open_interest":321,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":322,"in_the_money":11},"SPYG  261016C00113000",14.2,7.73,3,0.027435,{"contract_symbol":324,"symbol":324,"bid":204,"ask":210,"last":325,"change":204,"changePercent":9,"volume":204,"openInterest":326,"open_interest":326,"iv":229,"implied_volatility":229,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":38},"SPYG  261016P00113000",0.8,5,-0.004111,0.002247,-0.003699,0.002391,-0.000128,{"strike":333,"call":334,"put":340,"callItm":11,"putItm":38,"isAtm":38},114,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":204,"changePercent":9,"volume":204,"openInterest":274,"open_interest":274,"iv":205,"implied_volatility":205,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":339,"in_the_money":11},"SPYG  261016C00114000",10.9,13.2,8.85,0.027677,{"contract_symbol":341,"symbol":341,"bid":204,"ask":210,"last":342,"change":204,"changePercent":9,"volume":204,"openInterest":343,"open_interest":343,"iv":229,"implied_volatility":229,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":38},"SPYG  261016P00114000",0.05,19,-0.00741,0.003792,-0.006243,0.004036,-0.000231,{"strike":350,"call":351,"put":357,"callItm":11,"putItm":38,"isAtm":38},115,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":204,"changePercent":9,"volume":204,"openInterest":243,"open_interest":243,"iv":256,"implied_volatility":256,"delta":206,"gamma":204,"theta":204,"vega":204,"rho":356,"in_the_money":11},"SPYG  261016C00115000",10.2,11.7,7.53,0.027921,{"contract_symbol":358,"symbol":358,"bid":204,"ask":210,"last":342,"change":204,"changePercent":9,"volume":204,"openInterest":359,"open_interest":359,"iv":211,"implied_volatility":211,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":38},"SPYG  261016P00115000",20,-0.018172,0.007733,-0.014522,0.00879,-0.000567,{"strike":366,"call":367,"put":375,"callItm":11,"putItm":38,"isAtm":38},116,{"contract_symbol":368,"symbol":368,"bid":369,"ask":336,"last":370,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":371,"gamma":372,"theta":216,"vega":373,"rho":374,"in_the_money":11},"SPYG  261016C00116000",9.2,5.85,0.999998,0.000004,0.000002,0.028163,{"contract_symbol":376,"symbol":376,"bid":204,"ask":210,"last":342,"change":204,"changePercent":9,"volume":204,"openInterest":377,"open_interest":377,"iv":229,"implied_volatility":229,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":38},"SPYG  261016P00116000",28,-0.021184,0.009408,-0.015488,0.010012,-0.000661,{"strike":384,"call":385,"put":395,"callItm":11,"putItm":38,"isAtm":38},117,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":204,"changePercent":9,"volume":204,"openInterest":243,"open_interest":243,"iv":205,"implied_volatility":205,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"SPYG  261016C00117000",8.2,9.7,5.04,0.999983,0.000032,-0.00001,0.000015,0.028405,{"contract_symbol":396,"symbol":396,"bid":204,"ask":210,"last":397,"change":204,"changePercent":9,"volume":204,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":38},"SPYG  261016P00117000",0.28,-0.033693,0.01386,-0.022817,0.01475,-0.001052,{"strike":404,"call":405,"put":415,"callItm":11,"putItm":38,"isAtm":38},118,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":204,"changePercent":9,"volume":204,"openInterest":321,"open_interest":321,"iv":205,"implied_volatility":205,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"SPYG  261016C00118000",7.2,8.7,5.45,0.999887,0.000188,-0.000059,0.000087,0.028645,{"contract_symbol":416,"symbol":416,"bid":204,"ask":210,"last":417,"change":204,"changePercent":9,"volume":204,"openInterest":187,"open_interest":187,"iv":211,"implied_volatility":211,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":38},"SPYG  261016P00118000",0.49,-0.063132,0.021478,-0.040334,0.024413,-0.001977,{"strike":424,"call":425,"put":435,"callItm":11,"putItm":38,"isAtm":38},119,{"contract_symbol":426,"symbol":426,"bid":427,"ask":176,"last":428,"change":204,"changePercent":9,"volume":204,"openInterest":261,"open_interest":261,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":11},"SPYG  261016C00119000",6.7,5.3,0.107,0.999857,0.000264,-0.000066,0.000109,0.028887,{"contract_symbol":436,"symbol":436,"bid":204,"ask":437,"last":438,"change":204,"changePercent":9,"volume":204,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":38},"SPYG  261016P00119000",0.3,0.54,52,0.2492,-0.057874,0.02359,-0.032051,0.022807,-0.001806,{"strike":447,"call":448,"put":457,"callItm":11,"putItm":38,"isAtm":38},120,{"contract_symbol":449,"symbol":449,"bid":450,"ask":427,"last":409,"change":204,"changePercent":9,"volume":204,"openInterest":261,"open_interest":261,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"SPYG  261016C00120000",5.6,0.1404,0.991466,0.008387,-0.003618,0.004569,0.02887,{"contract_symbol":458,"symbol":458,"bid":342,"ask":459,"last":460,"change":461,"changePercent":9,"volume":243,"openInterest":191,"open_interest":191,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":38},"SPYG  261016P00120000",0.25,0.17,-0.18,0.23,-0.071042,0.029985,-0.034679,0.026746,-0.002215,{"strike":469,"call":470,"put":482,"callItm":11,"putItm":38,"isAtm":38},121,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":204,"changePercent":9,"volume":204,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":11},"SPYG  261016C00121000",4.8,5.9,4.6,38,0.1453,0.973806,0.021238,-0.009806,0.011969,0.028567,{"contract_symbol":483,"symbol":483,"bid":342,"ask":437,"last":484,"change":149,"changePercent":9,"volume":321,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":38},"SPYG  261016P00121000",0.1,32,0.2095,-0.087892,0.038669,-0.037119,0.031424,-0.002738,{"strike":493,"call":494,"put":506,"callItm":11,"putItm":38,"isAtm":38},122,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":204,"changePercent":9,"volume":204,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":11},"SPYG  261016C00122000",3.9,6.1,3.65,39,0.1993,0.876255,0.052075,-0.04524,0.040258,0.025763,{"contract_symbol":507,"symbol":507,"bid":204,"ask":508,"last":210,"change":509,"changePercent":9,"volume":206,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":38},"SPYG  261016P00122000",0.5,0.35,25,0.1881,-0.110596,0.050947,-0.039436,0.037178,-0.003443,{"strike":518,"call":519,"put":529,"callItm":11,"putItm":38,"isAtm":38},123,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":274,"change":204,"changePercent":9,"volume":204,"openInterest":499,"open_interest":499,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":11},"SPYG  261016C00123000",3.3,4.2,0.2064,0.806168,0.067571,-0.06297,0.054103,0.023807,{"contract_symbol":530,"symbol":530,"bid":204,"ask":294,"last":531,"change":462,"changePercent":9,"volume":206,"openInterest":228,"open_interest":228,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":38},"SPYG  261016P00123000",0.48,0.1677,-0.14529,0.069119,-0.042493,0.04495,-0.004519,{"strike":539,"call":540,"put":551,"callItm":11,"putItm":38,"isAtm":11},124,{"contract_symbol":541,"symbol":541,"bid":542,"ask":522,"last":543,"change":204,"changePercent":9,"volume":204,"openInterest":544,"open_interest":544,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":11},"SPYG  261016C00124000",2.4,3.34,74,0.1999,0.735941,0.083024,-0.072599,0.064393,0.021846,{"contract_symbol":552,"symbol":552,"bid":459,"ask":260,"last":260,"change":553,"changePercent":9,"volume":279,"openInterest":274,"open_interest":274,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":38},"SPYG  261016P00124000",0.15,0.164,-0.222722,0.092326,-0.0543,0.058728,-0.006937,{"strike":561,"call":562,"put":575,"callItm":11,"putItm":38,"isAtm":11},125,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":567,"changePercent":9,"volume":499,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"SPYG  261016C00125000",1.35,3.1,2.03,-0.52,461,0.1834,0.656876,0.10177,-0.074902,0.072416,0.019614,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":204,"changePercent":9,"volume":204,"openInterest":295,"open_interest":295,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":38},"SPYG  261016P00125000",0.45,1.2,0.64,0.1748,-0.336316,0.105982,-0.07083,0.071862,-0.01051,{"strike":587,"call":588,"put":601,"callItm":11,"putItm":38,"isAtm":11},126,{"contract_symbol":589,"symbol":589,"bid":578,"ask":590,"last":591,"change":592,"changePercent":9,"volume":593,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":11},"SPYG  261016C00126000",1.6,1.05,-0.85,7,219,0.1567,0.556475,0.127987,-0.068717,0.077783,0.016728,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":204,"changePercent":9,"volume":204,"openInterest":279,"open_interest":279,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":38},"SPYG  261016P00126000",0.7,1.7,0.94,0.175,-0.448329,0.114787,-0.076872,0.077912,-0.014045,{"strike":613,"call":614,"put":626,"callItm":38,"putItm":11,"isAtm":11},127,{"contract_symbol":615,"symbol":615,"bid":260,"ask":616,"last":617,"change":618,"changePercent":9,"volume":206,"openInterest":619,"open_interest":619,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":38},"SPYG  261016C00127000",1.1,0.81,-0.07,63,0.1306,0.411932,0.151329,-0.056435,0.076649,0.012458,{"contract_symbol":627,"symbol":627,"bid":628,"ask":542,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":11},"SPYG  261016P00127000",1.3,0.1886,-0.558208,0.10624,-0.082678,0.077734,-0.017568,{"strike":636,"call":637,"put":648,"callItm":38,"putItm":11,"isAtm":11},128,{"contract_symbol":638,"symbol":638,"bid":437,"ask":210,"last":639,"change":640,"changePercent":9,"volume":206,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":38},"SPYG  261016C00128000",0.46,-0.49,36,0.1409,0.287022,0.122781,-0.053288,0.06709,0.008689,{"contract_symbol":649,"symbol":649,"bid":650,"ask":321,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":11},"SPYG  261016P00128000",1.95,0.1946,-0.655319,0.096107,-0.079588,0.072539,-0.02071,{"strike":658,"call":659,"put":669,"callItm":38,"putItm":11,"isAtm":38},129,{"contract_symbol":660,"symbol":660,"bid":204,"ask":210,"last":661,"change":204,"changePercent":9,"volume":204,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":38},"SPYG  261016C00129000",0.43,10,0.1431,0.183496,0.094242,-0.042199,0.052306,0.005563,{"contract_symbol":670,"symbol":670,"bid":671,"ask":496,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":11},"SPYG  261016P00129000",2.7,0.2045,-0.733367,0.081574,-0.074621,0.064711,-0.023293,{"strike":679,"call":680,"put":689,"callItm":38,"putItm":11,"isAtm":38},130,{"contract_symbol":681,"symbol":681,"bid":204,"ask":260,"last":460,"change":204,"changePercent":9,"volume":204,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":38},"SPYG  261016C00130000",208,0.1296,0.083649,0.06025,-0.022122,0.030281,0.002544,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":693,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":11},"SPYG  261016P00130000",3.4,4.9,7.1,0.2209,-0.787711,0.066651,-0.071165,0.057124,-0.025173,{"strike":701,"call":702,"put":710,"callItm":38,"putItm":11,"isAtm":38},131,{"contract_symbol":703,"symbol":703,"bid":204,"ask":437,"last":553,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":38},"SPYG  261016C00131000",0.1303,0.039972,0.03357,-0.012459,0.016963,0.001217,{"contract_symbol":711,"symbol":711,"bid":521,"ask":712,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":11},"SPYG  261016P00131000",5.8,0.2237,-0.843353,0.054475,-0.059597,0.047259,-0.027084,{"strike":720,"call":721,"put":728,"callItm":38,"putItm":11,"isAtm":38},132,{"contract_symbol":722,"symbol":722,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":683,"implied_volatility":683,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":38},"SPYG  261016C00132000",0.016292,0.01593,-0.005849,0.008006,0.000496,{"contract_symbol":729,"symbol":729,"bid":730,"ask":593,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":713,"implied_volatility":713,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":11},"SPYG  261016P00132000",5.4,-0.890005,0.042687,-0.046701,0.037033,-0.028728,{"strike":737,"call":738,"put":746,"callItm":38,"putItm":11,"isAtm":38},133,{"contract_symbol":739,"symbol":739,"bid":204,"ask":210,"last":740,"change":204,"changePercent":9,"volume":204,"openInterest":206,"open_interest":206,"iv":683,"implied_volatility":683,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":38},"SPYG  261016C00133000",0.08,0.006019,0.006682,-0.002453,0.003358,0.000184,{"contract_symbol":747,"symbol":747,"bid":748,"ask":295,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":713,"implied_volatility":713,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":11},"SPYG  261016P00133000",6.3,-0.925508,0.03197,-0.034976,0.027735,-0.030039,{"strike":755,"call":756,"put":763,"callItm":38,"putItm":11,"isAtm":38},134,{"contract_symbol":757,"symbol":757,"bid":204,"ask":210,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":704,"implied_volatility":704,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":38},"SPYG  261016C00134000",0.002075,0.002555,-0.000948,0.001291,0.000063,{"contract_symbol":764,"symbol":764,"bid":765,"ask":176,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":713,"implied_volatility":713,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":11},"SPYG  261016P00134000",7.4,-0.951349,0.022908,-0.025062,0.019874,-0.031061,{"strike":772,"call":773,"put":780,"callItm":38,"putItm":11,"isAtm":38},135,{"contract_symbol":774,"symbol":774,"bid":204,"ask":210,"last":484,"change":204,"changePercent":9,"volume":204,"openInterest":243,"open_interest":243,"iv":683,"implied_volatility":683,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":38},"SPYG  261016C00135000",0.000576,0.000794,-0.000292,0.000399,0.000018,{"contract_symbol":781,"symbol":781,"bid":782,"ask":662,"last":783,"change":204,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":713,"implied_volatility":713,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":11},"SPYG  261016P00135000",8.4,13.8,-0.969357,0.015721,-0.017199,0.013638,-0.031848,"2026-10-08T05:32:35.828250+00:00"]