[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSRM":3,"homepage-market-summary":34,"stock-options-SSRM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SSRM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SSR Mining Inc.","Nasdaq",null,"MINERAL ROYALTY TRADERS","SSR Mining Inc is a minerals company focused on mining precious metals in the Americas. More than half of Silver Standard's revenue is attributable to the production of gold, with a key portion derived from silver production. The company owns and operates the Marigold mine in Nevada, United States; the Seabee Gold Operation in Saskatchewan, Canada; and the Puna mine in Argentina. The majority of gold production is derived from the Marigold mine, and Silver Standard's silver production is principally derived from the Puna mine.","2,900","Denver, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3569,0.12,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},33.62,32.53,33.87,32.75,0.87,2.66,1861275.385866,31617,33.387,39.44,18.19,3249434.184954351,72.6,7594,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,44,51,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":14,"sparkline":43,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":14,"sparkline":50,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":57,"sparkline":58,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":57,"sparkline":79,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":57,"sparkline":94,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[103,108,113,118,123,128,133,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":109,"etf":110,"change":111,"price":112,"is_up":57},"Financials","XLF",0.89,54.23,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":119,"etf":120,"change":121,"price":122,"is_up":57},"Consumer Cycl","XLY",0.31,111.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":57},"Consumer Staples","XLP",2.11,83.42,{"name":129,"etf":130,"change":131,"price":132,"is_up":57},"Energy","XLE",2.97,65.24,{"name":134,"etf":135,"change":77,"price":136,"is_up":57},"Industrials","XLI",168.4,{"name":138,"etf":139,"change":140,"price":141,"is_up":57},"Materials","XLB",0.59,49.27,{"name":143,"etf":144,"change":145,"price":146,"is_up":57},"Real Estate","XLRE",0.69,40.85,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":153,"etf":154,"change":155,"price":156,"is_up":57},"Comm Services","XLC",0.73,112.07,[158,163,168,172],{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":169,"name":170,"price":171,"change":17,"is_up":57},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"status":178,"has_options":57,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":215,"updated_at":708,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",7,"261016",0.7,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,7016,0.5,[190,191,195,199,203,207,211],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",42,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",70,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",98,"270115",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-03-19",161,"270319",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2028-01-21",469,"280121",{"date":212,"label":212,"type":181,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2029-01-19",833,"290119",[216,235,252,271,293,313,335,357,380,403,428,451,475,497,519,539,560,582,605,627,647,667,688],{"strike":217,"call":218,"put":227,"callItm":57,"putItm":14,"isAtm":14},24,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":222,"change":186,"changePercent":9,"volume":186,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":225,"gamma":186,"theta":186,"vega":186,"rho":226,"in_the_money":57},"SSRM  261016C00024000",8.5,10.8,13.93,5,0.4928,1,0.004806,{"contract_symbol":228,"symbol":228,"bid":186,"ask":229,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":186,"in_the_money":14},"SSRM  261016P00024000",0.55,0.6075,-0.000009,0.000014,-0.000008,0.000002,{"strike":236,"call":237,"put":247,"callItm":57,"putItm":14,"isAtm":14},25,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":186,"changePercent":9,"volume":186,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":244,"gamma":234,"theta":245,"vega":186,"rho":246,"in_the_money":57},"SSRM  261016C00025000",7.5,9.8,12.97,10,0.4834,0.999999,-0.000001,0.005006,{"contract_symbol":248,"symbol":248,"bid":186,"ask":229,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":230,"implied_volatility":230,"delta":249,"gamma":250,"theta":251,"vega":232,"rho":186,"in_the_money":14},"SSRM  261016P00025000",-0.00007,0.000095,-0.000057,{"strike":253,"call":254,"put":263,"callItm":57,"putItm":14,"isAtm":14},26,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":224,"implied_volatility":224,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":57},"SSRM  261016C00026000",6.5,8.8,0.999981,0.000035,-0.000014,0.000004,0.005206,{"contract_symbol":264,"symbol":264,"bid":186,"ask":229,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":265,"implied_volatility":265,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":14},"SSRM  261016P00026000",0.6267,-0.00057,0.000655,-0.00042,0.000098,-0.000004,{"strike":272,"call":273,"put":283,"callItm":57,"putItm":14,"isAtm":14},27,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":186,"changePercent":9,"volume":186,"openInterest":242,"open_interest":242,"iv":224,"implied_volatility":224,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":57},"SSRM  261016C00027000",5.5,7.8,6.6,0.999825,0.000278,-0.00011,0.000033,0.005405,{"contract_symbol":284,"symbol":284,"bid":186,"ask":285,"last":286,"change":186,"changePercent":9,"volume":186,"openInterest":287,"open_interest":287,"iv":230,"implied_volatility":230,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"SSRM  261016P00027000",0.6,0.05,2,-0.001782,0.001921,-0.001159,0.000279,-0.000013,{"strike":294,"call":295,"put":304,"callItm":57,"putItm":14,"isAtm":14},28,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":224,"implied_volatility":224,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":57},"SSRM  261016C00028000",4.6,6.8,0.998868,0.001565,-0.000621,0.000184,0.005599,{"contract_symbol":305,"symbol":305,"bid":186,"ask":229,"last":306,"change":186,"changePercent":9,"volume":186,"openInterest":307,"open_interest":307,"iv":230,"implied_volatility":230,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":14},"SSRM  261016P00028000",0.38,64,-0.006362,0.006027,-0.003637,0.000876,-0.000045,{"strike":314,"call":315,"put":325,"callItm":57,"putItm":14,"isAtm":14},29,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":186,"changePercent":9,"volume":186,"openInterest":287,"open_interest":287,"iv":243,"implied_volatility":243,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":57},"SSRM  261016C00029000",3.7,5.1,5.2,0.995316,0.005771,-0.002205,0.000667,0.005774,{"contract_symbol":326,"symbol":326,"bid":186,"ask":327,"last":328,"change":186,"changePercent":9,"volume":186,"openInterest":329,"open_interest":329,"iv":265,"implied_volatility":265,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"SSRM  261016P00029000",0.15,0.25,107,-0.021581,0.016848,-0.010821,0.002525,-0.000154,{"strike":336,"call":337,"put":348,"callItm":57,"putItm":14,"isAtm":14},30,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":339,"change":186,"changePercent":9,"volume":186,"openInterest":341,"open_interest":341,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":57},"SSRM  261016C00030000",3,4.2,20,0.5161,0.975807,0.022526,-0.009811,0.002781,0.005835,{"contract_symbol":349,"symbol":349,"bid":186,"ask":328,"last":327,"change":186,"changePercent":9,"volume":186,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"SSRM  261016P00030000",138,0.5816,-0.039167,0.029782,-0.016473,0.004143,-0.00028,{"strike":358,"call":359,"put":370,"callItm":57,"putItm":14,"isAtm":14},31,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":186,"changePercent":9,"volume":186,"openInterest":242,"open_interest":242,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":57},"SSRM  261016C00031000",2.25,3.2,2.7,0.4963,0.943313,0.046944,-0.018903,0.005571,0.005803,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":306,"change":186,"changePercent":9,"volume":186,"openInterest":201,"open_interest":201,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"SSRM  261016P00031000",0.2,0.35,0.6193,-0.099519,0.057742,-0.036211,0.008552,-0.000718,{"strike":381,"call":382,"put":393,"callItm":57,"putItm":14,"isAtm":57},32,{"contract_symbol":383,"symbol":383,"bid":384,"ask":361,"last":385,"change":186,"changePercent":9,"volume":186,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":57},"SSRM  261016C00032000",1.9,2.02,38,0.5285,0.85688,0.087406,-0.039924,0.011049,0.005378,{"contract_symbol":394,"symbol":394,"bid":286,"ask":395,"last":188,"change":186,"changePercent":9,"volume":186,"openInterest":396,"open_interest":396,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"SSRM  261016P00032000",0.75,211,0.6029,-0.17237,0.086598,-0.05146,0.012485,-0.00125,{"strike":404,"call":405,"put":416,"callItm":57,"putItm":14,"isAtm":57},33,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":186,"changePercent":9,"volume":186,"openInterest":294,"open_interest":294,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":57},"SSRM  261016C00033000",1.2,1.55,1.38,0.5694,0.730246,0.118689,-0.062917,0.016163,0.004645,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":186,"changePercent":9,"volume":186,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"SSRM  261016P00033000",0.4,0.9,0.85,831,0.5587,-0.266374,0.120204,-0.06134,0.01606,-0.001936,{"strike":429,"call":430,"put":439,"callItm":14,"putItm":57,"isAtm":57},34,{"contract_symbol":431,"symbol":431,"bid":184,"ask":225,"last":225,"change":186,"changePercent":9,"volume":186,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"SSRM  261016C00034000",104,0.5423,0.599194,0.145759,-0.070083,0.018904,0.003876,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":186,"changePercent":9,"volume":186,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":57},"SSRM  261016P00034000",1.1,1.45,1.35,203,0.534,-0.399753,0.147926,-0.068962,0.018891,-0.002922,{"strike":452,"call":453,"put":463,"callItm":14,"putItm":57,"isAtm":57},35,{"contract_symbol":454,"symbol":454,"bid":418,"ask":455,"last":188,"change":186,"changePercent":9,"volume":186,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"SSRM  261016C00035000",0.65,185,0.4889,0.441067,0.165023,-0.064504,0.019296,0.002901,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":186,"changePercent":9,"volume":186,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":57},"SSRM  261016P00035000",1.7,2.3,1.48,111,0.5445,-0.550008,0.148649,-0.072054,0.019356,-0.004067,{"strike":476,"call":477,"put":487,"callItm":14,"putItm":57,"isAtm":57},36,{"contract_symbol":478,"symbol":478,"bid":286,"ask":479,"last":328,"change":186,"changePercent":9,"volume":186,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"SSRM  261016C00036000",0.45,140,0.5472,0.31262,0.132305,-0.064786,0.017316,0.00206,{"contract_symbol":488,"symbol":488,"bid":489,"ask":339,"last":466,"change":186,"changePercent":9,"volume":186,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":57},"SSRM  261016P00036000",2.55,276,0.5302,-0.693791,0.135336,-0.062199,0.01716,-0.005187,{"strike":498,"call":499,"put":509,"callItm":14,"putItm":57,"isAtm":14},37,{"contract_symbol":500,"symbol":500,"bid":327,"ask":501,"last":372,"change":186,"changePercent":9,"volume":186,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"SSRM  261016C00037000",0.3,679,0.5846,0.216732,0.102674,-0.05738,0.014356,0.001432,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":131,"change":186,"changePercent":9,"volume":186,"openInterest":329,"open_interest":329,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":57},"SSRM  261016P00037000",3.3,4.4,0.6146,-0.770623,0.100867,-0.062305,0.014827,-0.005898,{"strike":386,"call":520,"put":529,"callItm":14,"putItm":57,"isAtm":14},{"contract_symbol":521,"symbol":521,"bid":186,"ask":372,"last":17,"change":186,"changePercent":9,"volume":186,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"SSRM  261016C00038000",213,0.6156,0.147841,0.076701,-0.047528,0.011292,0.000979,{"contract_symbol":530,"symbol":530,"bid":340,"ask":531,"last":532,"change":186,"changePercent":9,"volume":186,"openInterest":329,"open_interest":329,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":57},"SSRM  261016P00038000",5.3,4.9,0.7275,-0.807918,0.076783,-0.06645,0.01336,-0.006352,{"strike":540,"call":541,"put":550,"callItm":14,"putItm":57,"isAtm":14},39,{"contract_symbol":542,"symbol":542,"bid":186,"ask":501,"last":327,"change":186,"changePercent":9,"volume":186,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"SSRM  261016C00039000",632,0.6826,0.114489,0.057962,-0.044159,0.009462,0.000756,{"contract_symbol":551,"symbol":551,"bid":223,"ask":552,"last":511,"change":186,"changePercent":9,"volume":186,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":57},"SSRM  261016P00039000",6.3,55,0.8267,-0.835155,0.061365,-0.068568,0.012132,-0.006736,{"strike":561,"call":562,"put":572,"callItm":14,"putItm":57,"isAtm":14},40,{"contract_symbol":563,"symbol":563,"bid":286,"ask":372,"last":564,"change":186,"changePercent":9,"volume":186,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":14},"SSRM  261016C00040000",0.08,779,0.7484,0.092202,0.045169,-0.041371,0.008085,0.000608,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":277,"change":186,"changePercent":9,"volume":186,"openInterest":217,"open_interest":217,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":57},"SSRM  261016P00040000",6,7.4,0.9147,-0.856496,0.050599,-0.069216,0.011069,-0.007079,{"strike":583,"call":584,"put":593,"callItm":14,"putItm":57,"isAtm":14},41,{"contract_symbol":585,"symbol":585,"bid":186,"ask":285,"last":286,"change":186,"changePercent":9,"volume":186,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"SSRM  261016C00041000",71,0.8002,0.073174,0.035501,-0.037165,0.006793,0.000482,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":186,"changePercent":9,"volume":186,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":57},"SSRM  261016P00041000",6.2,8.4,4,13,1.0043,-0.871055,0.042832,-0.070632,0.010287,-0.007377,{"strike":193,"call":606,"put":616,"callItm":14,"putItm":57,"isAtm":14},{"contract_symbol":607,"symbol":607,"bid":186,"ask":373,"last":608,"change":186,"changePercent":9,"volume":186,"openInterest":609,"open_interest":609,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"SSRM  261016C00042000",0.06,1160,0.8449,0.05809,0.028108,-0.032807,0.00568,0.000382,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":57},"SSRM  261016P00042000",8,9.7,7.86,1.0628,-0.888997,0.036413,-0.067254,0.009256,-0.007694,{"strike":628,"call":629,"put":637,"callItm":14,"putItm":57,"isAtm":14},43,{"contract_symbol":630,"symbol":630,"bid":186,"ask":229,"last":286,"change":186,"changePercent":9,"volume":186,"openInterest":631,"open_interest":631,"iv":610,"implied_volatility":610,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":14},"SSRM  261016C00043000",128,0.038545,0.020236,-0.02362,0.004089,0.000254,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":621,"implied_volatility":621,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":57},"SSRM  261016P00043000",9,10.4,6.25,-0.915848,0.029714,-0.054881,0.007553,-0.008066,{"strike":648,"call":649,"put":657,"callItm":14,"putItm":57,"isAtm":14},44,{"contract_symbol":650,"symbol":650,"bid":186,"ask":229,"last":286,"change":186,"changePercent":9,"volume":186,"openInterest":476,"open_interest":476,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":14},"SSRM  261016C00044000",0.8447,0.024963,0.01413,-0.016486,0.002855,0.000165,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":621,"implied_volatility":621,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":57},"SSRM  261016P00044000",9.2,11.5,7.81,-0.937058,0.023792,-0.043943,0.006048,-0.008402,{"strike":668,"call":669,"put":678,"callItm":14,"putItm":57,"isAtm":14},45,{"contract_symbol":670,"symbol":670,"bid":186,"ask":229,"last":671,"change":186,"changePercent":9,"volume":186,"openInterest":672,"open_interest":672,"iv":610,"implied_volatility":610,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"SSRM  261016C00045000",0.09,150,0.015853,0.009611,-0.011218,0.001942,0.000105,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":57},"SSRM  261016P00045000",11,12.5,1.0751,-0.951442,0.019163,-0.036218,0.004927,-0.008694,{"strike":689,"call":690,"put":699,"callItm":14,"putItm":57,"isAtm":14},50,{"contract_symbol":691,"symbol":691,"bid":186,"ask":286,"last":692,"change":186,"changePercent":9,"volume":186,"openInterest":693,"open_interest":693,"iv":651,"implied_volatility":651,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":14},"SSRM  261016C00050000",0.03,269,0.001222,0.00098,-0.001143,0.000198,0.000008,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":621,"implied_volatility":621,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":57},"SSRM  261016P00050000",16,17.5,-0.991356,0.004514,-0.008337,0.001147,-0.009955,"2026-10-09T12:44:29.273798+00:00"]