[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSG":3,"homepage-market-summary":30,"stock-options-SSG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SSG","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 UltraShort Semiconductors","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.8976,0.57502,"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},9.75,9.97,9.99,9.74,9.68,0.07,0.72,469871.2835,38.11,9.4508,434274.8086390518,1,4952,{"status":31,"indices":32,"watchlist":74,"sectors":96,"benchmarks":151},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":22,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.47,"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":39,"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":39,"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":39},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":66,"price":140,"is_up":39},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":631,"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",0.7,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},40,584,0.09,[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},"2027-01-15",100,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",191,"270416",[198,210,219,228,236,245,260,277,295,314,336,357,378,398,418,433,448,460,471,482,492,501,510,518,527,537,546,555,564,573,581,589,597,605,614,622],{"strike":28,"call":199,"put":206,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":28,"gamma":203,"theta":203,"vega":203,"rho":205,"in_the_money":11},"SSG   261016C00001000",8.3,9.3,0,0.7471,0.000242,{"contract_symbol":207,"symbol":207,"bid":203,"ask":208,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":209,"implied_volatility":209,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016P00001000",0.05,0.8731,{"strike":211,"call":212,"put":216,"callItm":11,"putItm":39,"isAtm":39},2,{"contract_symbol":213,"symbol":213,"bid":214,"ask":201,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":28,"gamma":203,"theta":203,"vega":203,"rho":215,"in_the_money":11},"SSG   261016C00002000",7.3,0.000484,{"contract_symbol":217,"symbol":217,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":209,"implied_volatility":209,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016P00002000",0.55,{"strike":220,"call":221,"put":226,"callItm":11,"putItm":39,"isAtm":39},3,{"contract_symbol":222,"symbol":222,"bid":223,"ask":214,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":224,"implied_volatility":224,"delta":28,"gamma":203,"theta":203,"vega":203,"rho":225,"in_the_money":11},"SSG   261016C00003000",6.3,0.7487,0.000726,{"contract_symbol":227,"symbol":227,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":209,"implied_volatility":209,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016P00003000",{"strike":229,"call":230,"put":234,"callItm":11,"putItm":39,"isAtm":39},4,{"contract_symbol":231,"symbol":231,"bid":232,"ask":223,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":28,"gamma":203,"theta":203,"vega":203,"rho":233,"in_the_money":11},"SSG   261016C00004000",5.3,0.000968,{"contract_symbol":235,"symbol":235,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":209,"implied_volatility":209,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016P00004000",{"strike":237,"call":238,"put":242,"callItm":11,"putItm":39,"isAtm":39},5,{"contract_symbol":239,"symbol":239,"bid":240,"ask":232,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":28,"gamma":203,"theta":203,"vega":203,"rho":241,"in_the_money":11},"SSG   261016C00005000",4.3,0.00121,{"contract_symbol":243,"symbol":243,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":209,"implied_volatility":209,"delta":203,"gamma":244,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016P00005000",0.000001,{"strike":246,"call":247,"put":254,"callItm":11,"putItm":39,"isAtm":39},6,{"contract_symbol":248,"symbol":248,"bid":249,"ask":240,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":250,"gamma":251,"theta":252,"vega":244,"rho":253,"in_the_money":11},"SSG   261016C00006000",3.3,0.999988,0.000049,-0.000004,0.001453,{"contract_symbol":255,"symbol":255,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":209,"implied_volatility":209,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":203,"in_the_money":39},"SSG   261016P00006000",-0.000144,0.00042,-0.000042,0.000008,{"strike":261,"call":262,"put":270,"callItm":11,"putItm":39,"isAtm":39},7,{"contract_symbol":263,"symbol":263,"bid":264,"ask":249,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":11},"SSG   261016C00007000",2.35,0.99808,0.005402,-0.000391,0.000093,0.00169,{"contract_symbol":271,"symbol":271,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":209,"implied_volatility":209,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":39},"SSG   261016P00007000",-0.006352,0.013529,-0.001337,0.000271,-0.000016,{"strike":278,"call":279,"put":288,"callItm":11,"putItm":39,"isAtm":11},8,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":11},"SSG   261016C00008000",1.35,2.3,0.959269,0.077317,-0.005593,0.001324,0.001836,{"contract_symbol":289,"symbol":289,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":209,"implied_volatility":209,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":39},"SSG   261016P00008000",-0.065646,0.096663,-0.00955,0.001934,-0.000164,{"strike":176,"call":296,"put":305,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":204,"implied_volatility":204,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":11},"SSG   261016C00009000",0.4,1.45,0.767008,0.270405,-0.019561,0.00463,0.001591,{"contract_symbol":306,"symbol":306,"bid":203,"ask":307,"last":308,"change":203,"changePercent":9,"volume":203,"openInterest":237,"open_interest":237,"iv":209,"implied_volatility":209,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":39},"SSG   261016P00009000",0.6,1.6,-0.260432,0.245605,-0.024265,0.004915,-0.000668,{"strike":315,"call":316,"put":325,"callItm":39,"putItm":11,"isAtm":11},10,{"contract_symbol":317,"symbol":317,"bid":203,"ask":218,"last":318,"change":203,"changePercent":9,"volume":203,"openInterest":261,"open_interest":261,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":39},"SSG   261016C00010000",0.99,0.4589,0.364059,0.540552,-0.014754,0.005686,0.000817,{"contract_symbol":326,"symbol":326,"bid":203,"ask":307,"last":327,"change":328,"changePercent":9,"volume":180,"openInterest":329,"open_interest":329,"iv":330,"implied_volatility":330,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":11},"SSG   261016P00010000",0.45,-0.15,11,0.3183,-0.701249,0.720277,-0.009455,0.005254,-0.001739,{"strike":329,"call":337,"put":347,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":338,"symbol":338,"bid":203,"ask":339,"last":298,"change":203,"changePercent":9,"volume":203,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":39},"SSG   261016C00011000",0.3,41,0.7997,0.177813,0.215072,-0.017826,0.003942,0.000392,{"contract_symbol":348,"symbol":348,"bid":178,"ask":349,"last":350,"change":203,"changePercent":9,"volume":203,"openInterest":246,"open_interest":246,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":11},"SSG   261016P00011000",1.7,0.85,0.5699,-0.909736,0.188618,-0.00794,0.002464,-0.002459,{"strike":358,"call":359,"put":368,"callItm":39,"putItm":11,"isAtm":11},12,{"contract_symbol":360,"symbol":360,"bid":203,"ask":218,"last":361,"change":203,"changePercent":9,"volume":203,"openInterest":261,"open_interest":261,"iv":362,"implied_volatility":362,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":39},"SSG   261016C00012000",0.15,0.7983,0.051964,0.087995,-0.007268,0.00161,0.000116,{"contract_symbol":369,"symbol":369,"bid":349,"ask":370,"last":371,"change":203,"changePercent":9,"volume":203,"openInterest":372,"open_interest":372,"iv":351,"implied_volatility":351,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"SSG   261016P00012000",2.65,0.95,15,-0.989839,0.031323,-0.001319,0.000409,-0.002882,{"strike":379,"call":380,"put":389,"callItm":39,"putItm":11,"isAtm":39},13,{"contract_symbol":381,"symbol":381,"bid":203,"ask":382,"last":208,"change":203,"changePercent":9,"volume":203,"openInterest":383,"open_interest":383,"iv":362,"implied_volatility":362,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":39},"SSG   261016C00013000",0.2,80,0.011588,0.025072,-0.002071,0.000459,0.000026,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":282,"change":203,"changePercent":9,"volume":203,"openInterest":28,"open_interest":28,"iv":351,"implied_volatility":351,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":11},"SSG   261016P00013000",2.7,3.7,-0.999366,0.002566,-0.000108,0.000034,-0.003146,{"strike":399,"call":400,"put":409,"callItm":39,"putItm":11,"isAtm":39},14,{"contract_symbol":401,"symbol":401,"bid":203,"ask":218,"last":402,"change":203,"changePercent":9,"volume":203,"openInterest":403,"open_interest":403,"iv":362,"implied_volatility":362,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":39},"SSG   261016C00014000",0.5,67,0.002071,0.005415,-0.000447,0.000099,0.000005,{"contract_symbol":410,"symbol":410,"bid":392,"ask":411,"last":412,"change":203,"changePercent":9,"volume":203,"openInterest":229,"open_interest":229,"iv":351,"implied_volatility":351,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"SSG   261016P00014000",4.7,3.15,-0.999975,0.000122,-0.000005,0.000002,-0.003389,{"strike":372,"call":419,"put":426,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":420,"symbol":420,"bid":203,"ask":218,"last":421,"change":203,"changePercent":9,"volume":203,"openInterest":229,"open_interest":229,"iv":341,"implied_volatility":341,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":244,"in_the_money":39},"SSG   261016C00015000",0.41,0.000317,0.000963,-0.00008,0.000018,{"contract_symbol":427,"symbol":427,"bid":411,"ask":428,"last":429,"change":203,"changePercent":9,"volume":203,"openInterest":237,"open_interest":237,"iv":351,"implied_volatility":351,"delta":430,"gamma":431,"theta":203,"vega":203,"rho":432,"in_the_money":11},"SSG   261016P00015000",5.7,4.25,-0.999999,0.000004,-0.003631,{"strike":434,"call":435,"put":442,"callItm":39,"putItm":11,"isAtm":39},16,{"contract_symbol":436,"symbol":436,"bid":203,"ask":218,"last":437,"change":203,"changePercent":9,"volume":203,"openInterest":28,"open_interest":28,"iv":362,"implied_volatility":362,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":203,"in_the_money":39},"SSG   261016C00016000",1.3,0.00004,0.000139,-0.000012,0.000003,{"contract_symbol":443,"symbol":443,"bid":428,"ask":444,"last":445,"change":203,"changePercent":9,"volume":203,"openInterest":28,"open_interest":28,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":447,"in_the_money":11},"SSG   261016P00016000",6.7,4.1,-1,-0.003873,{"strike":449,"call":450,"put":454,"callItm":39,"putItm":11,"isAtm":39},17,{"contract_symbol":451,"symbol":451,"bid":203,"ask":218,"last":452,"change":203,"changePercent":9,"volume":203,"openInterest":246,"open_interest":246,"iv":362,"implied_volatility":362,"delta":408,"gamma":425,"theta":453,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00017000",1.9,-0.000001,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":458,"change":203,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":459,"in_the_money":11},"SSG   261016P00017000",6.4,7.7,6.46,-0.004116,{"strike":461,"call":462,"put":466,"callItm":39,"putItm":11,"isAtm":39},18,{"contract_symbol":463,"symbol":463,"bid":203,"ask":218,"last":464,"change":203,"changePercent":9,"volume":203,"openInterest":465,"open_interest":465,"iv":341,"implied_volatility":341,"delta":244,"gamma":416,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00018000",1.5,52,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":470,"in_the_money":11},"SSG   261016P00018000",7.5,8.7,-0.004358,{"strike":472,"call":473,"put":477,"callItm":39,"putItm":11,"isAtm":39},19,{"contract_symbol":474,"symbol":474,"bid":203,"ask":218,"last":475,"change":203,"changePercent":9,"volume":203,"openInterest":476,"open_interest":476,"iv":362,"implied_volatility":362,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00019000",0.25,201,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":481,"in_the_money":11},"SSG   261016P00019000",8.4,9.7,-0.0046,{"strike":483,"call":484,"put":487,"callItm":39,"putItm":11,"isAtm":39},20,{"contract_symbol":485,"symbol":485,"bid":203,"ask":218,"last":486,"change":203,"changePercent":9,"volume":203,"openInterest":28,"open_interest":28,"iv":362,"implied_volatility":362,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00020000",2.16,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":491,"in_the_money":11},"SSG   261016P00020000",9.2,10.7,-0.004842,{"strike":493,"call":494,"put":496,"callItm":39,"putItm":11,"isAtm":39},21,{"contract_symbol":495,"symbol":495,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":341,"implied_volatility":341,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00021000",{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":500,"in_the_money":11},"SSG   261016P00021000",10.3,11.7,-0.005084,{"strike":502,"call":503,"put":505,"callItm":39,"putItm":11,"isAtm":39},22,{"contract_symbol":504,"symbol":504,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":362,"implied_volatility":362,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00022000",{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":509,"in_the_money":11},"SSG   261016P00022000",11.2,12.7,-0.005326,{"strike":511,"call":512,"put":514,"callItm":39,"putItm":11,"isAtm":39},23,{"contract_symbol":513,"symbol":513,"bid":203,"ask":218,"last":411,"change":203,"changePercent":9,"volume":203,"openInterest":449,"open_interest":449,"iv":362,"implied_volatility":362,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00023000",{"contract_symbol":515,"symbol":515,"bid":358,"ask":516,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":517,"in_the_money":11},"SSG   261016P00023000",13.7,-0.005568,{"strike":519,"call":520,"put":522,"callItm":39,"putItm":11,"isAtm":39},24,{"contract_symbol":521,"symbol":521,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":341,"implied_volatility":341,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00024000",{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":526,"in_the_money":11},"SSG   261016P00024000",13.1,14.7,-0.00581,{"strike":528,"call":529,"put":533,"callItm":39,"putItm":11,"isAtm":39},25,{"contract_symbol":530,"symbol":530,"bid":203,"ask":218,"last":531,"change":203,"changePercent":9,"volume":203,"openInterest":532,"open_interest":532,"iv":362,"implied_volatility":362,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00025000",0.8,50,{"contract_symbol":534,"symbol":534,"bid":399,"ask":535,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":536,"in_the_money":11},"SSG   261016P00025000",15.7,-0.006052,{"strike":538,"call":539,"put":541,"callItm":39,"putItm":11,"isAtm":39},26,{"contract_symbol":540,"symbol":540,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":362,"implied_volatility":362,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00026000",{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":545,"in_the_money":11},"SSG   261016P00026000",14.8,16.7,-0.006294,{"strike":547,"call":548,"put":550,"callItm":39,"putItm":11,"isAtm":39},27,{"contract_symbol":549,"symbol":549,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":362,"implied_volatility":362,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00027000",{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":554,"in_the_money":11},"SSG   261016P00027000",15.9,17.7,-0.006536,{"strike":556,"call":557,"put":559,"callItm":39,"putItm":11,"isAtm":39},28,{"contract_symbol":558,"symbol":558,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":341,"implied_volatility":341,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00028000",{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":563,"in_the_money":11},"SSG   261016P00028000",16.8,18.7,-0.006779,{"strike":565,"call":566,"put":568,"callItm":39,"putItm":11,"isAtm":39},29,{"contract_symbol":567,"symbol":567,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":362,"implied_volatility":362,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00029000",{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":572,"in_the_money":11},"SSG   261016P00029000",17.6,19.7,-0.007021,{"strike":574,"call":575,"put":577,"callItm":39,"putItm":11,"isAtm":39},30,{"contract_symbol":576,"symbol":576,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":341,"implied_volatility":341,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00030000",{"contract_symbol":578,"symbol":578,"bid":562,"ask":579,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":580,"in_the_money":11},"SSG   261016P00030000",20.7,-0.007263,{"strike":582,"call":583,"put":585,"callItm":39,"putItm":11,"isAtm":39},31,{"contract_symbol":584,"symbol":584,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":362,"implied_volatility":362,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00031000",{"contract_symbol":586,"symbol":586,"bid":571,"ask":587,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":588,"in_the_money":11},"SSG   261016P00031000",21.7,-0.007505,{"strike":590,"call":591,"put":593,"callItm":39,"putItm":11,"isAtm":39},32,{"contract_symbol":592,"symbol":592,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":362,"implied_volatility":362,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00032000",{"contract_symbol":594,"symbol":594,"bid":579,"ask":595,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":596,"in_the_money":11},"SSG   261016P00032000",22.7,-0.007747,{"strike":598,"call":599,"put":601,"callItm":39,"putItm":11,"isAtm":39},33,{"contract_symbol":600,"symbol":600,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":362,"implied_volatility":362,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00033000",{"contract_symbol":602,"symbol":602,"bid":587,"ask":603,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":604,"in_the_money":11},"SSG   261016P00033000",23.7,-0.007989,{"strike":606,"call":607,"put":609,"callItm":39,"putItm":11,"isAtm":39},34,{"contract_symbol":608,"symbol":608,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":341,"implied_volatility":341,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00034000",{"contract_symbol":610,"symbol":610,"bid":595,"ask":611,"last":612,"change":203,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":613,"in_the_money":11},"SSG   261016P00034000",24.7,12.8,-0.008231,{"strike":615,"call":616,"put":618,"callItm":39,"putItm":11,"isAtm":39},35,{"contract_symbol":617,"symbol":617,"bid":203,"ask":218,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":362,"implied_volatility":362,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00035000",{"contract_symbol":619,"symbol":619,"bid":603,"ask":620,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":28,"open_interest":28,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":621,"in_the_money":11},"SSG   261016P00035000",25.7,-0.008473,{"strike":623,"call":624,"put":627,"callItm":39,"putItm":11,"isAtm":39},36,{"contract_symbol":625,"symbol":625,"bid":203,"ask":218,"last":626,"change":203,"changePercent":9,"volume":203,"openInterest":28,"open_interest":28,"iv":362,"implied_volatility":362,"delta":203,"gamma":203,"theta":203,"vega":203,"rho":203,"in_the_money":39},"SSG   261016C00036000",1.55,{"contract_symbol":628,"symbol":628,"bid":611,"ask":629,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":446,"gamma":203,"theta":203,"vega":203,"rho":630,"in_the_money":11},"SSG   261016P00036000",26.7,-0.008715,"2026-10-08T06:38:17.254270+00:00"]