[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPYQ":3,"homepage-market-summary":29,"stock-options-SPYQ":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPYQ","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},"Tradr 2X Long SPY Quarterly ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1362,0.2711,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},199.056,198.2,199.52,200.0259,-0.9699,-0.48,851.930006,200.95,135.47,4314.225744063745,97.1,506,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":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":37,"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",[97,102,106,111,116,121,126,131,136,140,145],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":22,"price":105,"is_up":38},"Financials","XLF",53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":65,"price":139,"is_up":38},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"status":171,"has_options":11,"symbol":4,"underlying_price":172,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":729,"task_id":9},"SUCCESS",199.06,{"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},0,12,0.71,[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",[198,211,220,230,243,259,277,296,315,334,352,371,390,410,428,448,470,492,514,538,559,580,601,621,642,661,679,696,714],{"strike":199,"call":200,"put":207,"callItm":11,"putItm":38,"isAtm":38},150,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":205,"gamma":180,"theta":180,"vega":180,"rho":206,"in_the_money":11},"SPYQ  261016C00150000",47.1,51,0.2426,1,0.036942,{"contract_symbol":208,"symbol":208,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":38},"SPYQ  261016P00150000",1.45,0.2197,{"strike":212,"call":213,"put":218,"callItm":11,"putItm":38,"isAtm":38},155,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":205,"gamma":180,"theta":180,"vega":180,"rho":217,"in_the_money":11},"SPYQ  261016C00155000",42.1,46.4,0.038173,{"contract_symbol":219,"symbol":219,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":38},"SPYQ  261016P00155000",{"strike":221,"call":222,"put":227,"callItm":11,"putItm":38,"isAtm":38},160,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":205,"gamma":180,"theta":180,"vega":180,"rho":226,"in_the_money":11},"SPYQ  261016C00160000",37.1,41.4,0.039405,{"contract_symbol":228,"symbol":228,"bid":180,"ask":229,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":38},"SPYQ  261016P00160000",1.5,{"strike":231,"call":232,"put":239,"callItm":11,"putItm":38,"isAtm":38},165,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":205,"gamma":180,"theta":236,"vega":237,"rho":238,"in_the_money":11},"SPYQ  261016C00165000",32.1,36.4,-0.000001,0.000001,0.040636,{"contract_symbol":240,"symbol":240,"bid":180,"ask":229,"last":241,"change":180,"changePercent":9,"volume":180,"openInterest":242,"open_interest":242,"iv":210,"implied_volatility":210,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":38},"SPYQ  261016P00165000",1.02,2,{"strike":244,"call":245,"put":254,"callItm":11,"putItm":38,"isAtm":38},170,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":11},"SPYQ  261016C00170000",27.1,31.4,0.999985,0.000009,-0.000028,0.000021,0.041867,{"contract_symbol":255,"symbol":255,"bid":180,"ask":229,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":256,"gamma":237,"theta":257,"vega":258,"rho":180,"in_the_money":38},"SPYQ  261016P00170000",-0.000002,-0.000004,0.000003,{"strike":260,"call":261,"put":270,"callItm":11,"putItm":38,"isAtm":38},175,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":11},"SPYQ  261016C00175000",22.1,25.7,0.999672,0.000158,-0.000506,0.000375,0.043083,{"contract_symbol":271,"symbol":271,"bid":180,"ask":272,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":257,"in_the_money":38},"SPYQ  261016P00175000",1.55,-0.000085,0.00005,-0.00013,0.000106,{"strike":278,"call":279,"put":288,"callItm":11,"putItm":38,"isAtm":38},180,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":11},"SPYQ  261016C00180000",17.2,20.7,0.996181,0.001499,-0.00479,0.003552,0.044141,{"contract_symbol":289,"symbol":289,"bid":180,"ask":290,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":38},"SPYQ  261016P00180000",1.6,-0.001629,0.000766,-0.002007,0.001644,-0.000081,{"strike":297,"call":298,"put":307,"callItm":11,"putItm":38,"isAtm":38},185,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":11},"SPYQ  261016C00185000",12.3,15.8,0.974298,0.00789,-0.025207,0.01869,0.044283,{"contract_symbol":308,"symbol":308,"bid":180,"ask":309,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":38},"SPYQ  261016P00185000",1.7,-0.01587,0.00579,-0.015168,0.01242,-0.000788,{"strike":316,"call":317,"put":326,"callItm":11,"putItm":38,"isAtm":38},186,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":11},"SPYQ  261016C00186000",11.4,14.9,0.964582,0.010292,-0.032882,0.02438,0.044045,{"contract_symbol":327,"symbol":327,"bid":180,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":38},"SPYQ  261016P00186000",1.65,-0.023223,0.008002,-0.020962,0.017165,-0.001154,{"strike":335,"call":336,"put":345,"callItm":11,"putItm":38,"isAtm":38},187,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"SPYQ  261016C00187000",10.4,14.2,0.952115,0.013142,-0.041988,0.031132,0.043669,{"contract_symbol":346,"symbol":346,"bid":180,"ask":309,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":38},"SPYQ  261016P00187000",-0.033194,0.010776,-0.028228,0.023114,-0.00165,{"strike":353,"call":354,"put":363,"callItm":11,"putItm":38,"isAtm":38},188,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"SPYQ  261016C00188000",9.5,13,0.936451,0.016433,-0.052503,0.038928,0.043132,{"contract_symbol":364,"symbol":364,"bid":180,"ask":365,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":38},"SPYQ  261016P00188000",1.75,-0.04637,0.014144,-0.037052,0.030339,-0.002307,{"strike":372,"call":373,"put":382,"callItm":11,"putItm":38,"isAtm":38},189,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":11},"SPYQ  261016C00189000",8.6,12.1,0.917177,0.020129,-0.064311,0.047683,0.042414,{"contract_symbol":383,"symbol":383,"bid":180,"ask":384,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":38},"SPYQ  261016P00189000",1.85,-0.063349,0.018104,-0.047424,0.038833,-0.003153,{"strike":391,"call":392,"put":401,"callItm":11,"putItm":38,"isAtm":38},190,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":11},"SPYQ  261016C00190000",7.6,11.3,0.893938,0.02416,-0.077188,0.057231,0.041496,{"contract_symbol":402,"symbol":402,"bid":180,"ask":403,"last":404,"change":180,"changePercent":9,"volume":180,"openInterest":205,"open_interest":205,"iv":210,"implied_volatility":210,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":38},"SPYQ  261016P00190000",1.95,1.23,-0.084689,0.022605,-0.059215,0.048487,-0.004219,{"strike":411,"call":412,"put":421,"callItm":11,"putItm":38,"isAtm":38},191,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":11},"SPYQ  261016C00191000",6.8,10.3,0.866477,0.028423,-0.090808,0.067329,0.040365,{"contract_symbol":422,"symbol":422,"bid":180,"ask":242,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":210,"implied_volatility":210,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":38},"SPYQ  261016P00191000",-0.110862,0.027545,-0.072154,0.059082,-0.005528,{"strike":429,"call":430,"put":439,"callItm":11,"putItm":38,"isAtm":38},192,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":11},"SPYQ  261016C00192000",5.8,9.6,0.834662,0.032786,-0.104748,0.077665,0.039012,{"contract_symbol":440,"symbol":440,"bid":180,"ask":441,"last":442,"change":180,"changePercent":9,"volume":180,"openInterest":205,"open_interest":205,"iv":210,"implied_volatility":210,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":38},"SPYQ  261016P00192000",2.15,1.37,-0.142196,0.032767,-0.085833,0.070283,-0.007097,{"strike":449,"call":450,"put":460,"callItm":11,"putItm":38,"isAtm":38},193,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":11},"SPYQ  261016C00193000",5.1,8.7,0.242,0.799107,0.037124,-0.117985,0.08771,0.037469,{"contract_symbol":461,"symbol":461,"bid":180,"ask":462,"last":463,"change":180,"changePercent":9,"volume":180,"openInterest":205,"open_interest":205,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":38},"SPYQ  261016P00193000",2.3,1.83,0.2076,-0.165691,0.038364,-0.089763,0.077772,-0.008267,{"strike":471,"call":472,"put":482,"callItm":11,"putItm":38,"isAtm":38},194,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":11},"SPYQ  261016C00194000",4.3,8,0.2379,0.762291,0.041595,-0.127799,0.096626,0.035862,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":38},"SPYQ  261016P00194000",0.05,2.45,0.2221,-0.223021,0.043001,-0.115109,0.09324,-0.011159,{"strike":493,"call":494,"put":504,"callItm":11,"putItm":38,"isAtm":38},195,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"SPYQ  261016C00195000",3.5,7.1,0.2304,0.723622,0.046462,-0.133857,0.104514,0.034165,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":38},"SPYQ  261016P00195000",0.35,2.65,0.2359,-0.280702,0.045732,-0.138064,0.105307,-0.014086,{"strike":515,"call":516,"put":528,"callItm":11,"putItm":38,"isAtm":38},196,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":180,"changePercent":9,"volume":180,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"SPYQ  261016C00196000",2.85,6.4,5.5,7,0.2196,0.681752,0.051987,-0.136107,0.11148,0.03231,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":38},"SPYQ  261016P00196000",0.65,2.9,0.2432,-0.333454,0.047861,-0.153584,0.113625,-0.016771,{"strike":539,"call":540,"put":549,"callItm":11,"putItm":38,"isAtm":11},197,{"contract_symbol":541,"symbol":541,"bid":441,"ask":542,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"SPYQ  261016C00197000",5.4,0.2056,0.634892,0.058507,-0.134255,0.117457,0.030212,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":38},"SPYQ  261016P00197000",0.95,3.2,0.2455,-0.384162,0.049796,-0.162893,0.119359,-0.019356,{"strike":560,"call":561,"put":570,"callItm":11,"putItm":38,"isAtm":11},198,{"contract_symbol":562,"symbol":562,"bid":290,"ask":563,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":11},"SPYQ  261016C00198000",4.2,0.1913,0.579145,0.065433,-0.129915,0.122191,0.027667,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":38},"SPYQ  261016P00198000",1.35,3.6,0.2436,-0.434802,0.05172,-0.1665,0.122983,-0.021938,{"strike":581,"call":582,"put":592,"callItm":11,"putItm":38,"isAtm":11},199,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":11},"SPYQ  261016C00199000",1.1,3.7,0.1901,0.512721,0.067144,-0.131623,0.124588,0.024545,{"contract_symbol":593,"symbol":593,"bid":384,"ask":594,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":38},"SPYQ  261016P00199000",4.1,0.2375,-0.487147,0.053733,-0.16447,0.124587,-0.024604,{"strike":602,"call":603,"put":611,"callItm":38,"putItm":11,"isAtm":11},200,{"contract_symbol":604,"symbol":604,"bid":530,"ask":552,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":38},"SPYQ  261016C00200000",0.1883,0.445225,0.067175,-0.12922,0.123475,0.021356,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":11},"SPYQ  261016P00200000",1.4,4.7,0.2272,-0.543215,0.05586,-0.156516,0.12392,-0.027452,{"strike":622,"call":623,"put":633,"callItm":38,"putItm":11,"isAtm":38},205,{"contract_symbol":624,"symbol":624,"bid":180,"ask":625,"last":626,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":38},"SPYQ  261016C00205000",1.8,0.15,0.1928,0.171063,0.042178,-0.085069,0.079384,0.008254,{"contract_symbol":634,"symbol":634,"bid":614,"ask":635,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":11},"SPYQ  261016P00205000",8.3,0.1827,-0.84237,0.042216,-0.076439,0.075284,-0.042873,{"strike":643,"call":644,"put":652,"callItm":38,"putItm":11,"isAtm":38},210,{"contract_symbol":645,"symbol":645,"bid":180,"ask":272,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":38},"SPYQ  261016C00210000",0.2542,0.094063,0.021126,-0.074072,0.052426,0.004528,{"contract_symbol":653,"symbol":653,"bid":654,"ask":357,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":11},"SPYQ  261016P00210000",9.1,0.1753,-0.97281,0.011448,-0.019087,0.01959,-0.0504,{"strike":662,"call":663,"put":670,"callItm":38,"putItm":11,"isAtm":38},215,{"contract_symbol":664,"symbol":664,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":646,"implied_volatility":646,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":38},"SPYQ  261016C00215000",0.028323,0.008168,-0.028636,0.020268,0.001368,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":655,"implied_volatility":655,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":11},"SPYQ  261016P00215000",14,18,-0.997276,0.001532,-0.002553,0.002621,-0.052818,{"strike":680,"call":681,"put":688,"callItm":38,"putItm":11,"isAtm":38},220,{"contract_symbol":682,"symbol":682,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":646,"implied_volatility":646,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":38},"SPYQ  261016C00220000",0.006526,0.002306,-0.008086,0.005723,0.000316,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":655,"implied_volatility":655,"delta":692,"gamma":276,"theta":693,"vega":694,"rho":695,"in_the_money":11},"SPYQ  261016P00220000",19,23,-0.99985,-0.000176,0.000181,-0.054174,{"strike":697,"call":698,"put":705,"callItm":38,"putItm":11,"isAtm":38},225,{"contract_symbol":699,"symbol":699,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":646,"implied_volatility":646,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":38},"SPYQ  261016C00225000",0.001161,0.000486,-0.001704,0.001206,0.000056,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":655,"implied_volatility":655,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":11},"SPYQ  261016P00225000",24,28,-0.999995,0.000004,-0.000007,0.000007,-0.055413,{"strike":715,"call":716,"put":723,"callItm":38,"putItm":11,"isAtm":38},230,{"contract_symbol":717,"symbol":717,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":646,"implied_volatility":646,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":38},"SPYQ  261016C00230000",0.000161,0.000078,-0.000273,0.000193,0.000008,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":655,"implied_volatility":655,"delta":727,"gamma":180,"theta":180,"vega":180,"rho":728,"in_the_money":11},"SPYQ  261016P00230000",29,33,-1,-0.056645,"2026-10-08T05:32:38.073485+00:00"]