[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SUSA":3,"homepage-market-summary":30,"stock-options-SUSA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SUSA","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},"iShares ESG Optimized MSCI USA ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8519,1.350228,"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},158.5,158.44,158.73,157.99,159.25,-0.75,-0.47,32310.417005,160.35,128.089996,54360.2982748486,94.3,5456,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":182,"strikes":196,"updated_at":549,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.1,{"total_volume":181,"total_open_interest":181,"put_call_ratio":9,"implied_volatility":179},0,[183,184,188,192],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":185,"label":185,"type":176,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",44,"261120",{"date":189,"label":189,"type":176,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-02-19",135,"270219",{"date":193,"label":193,"type":176,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-05-21",226,"270521",[197,218,236,255,273,292,311,330,348,369,388,408,427,445,464,482,499,515,532],{"strike":198,"call":199,"put":209,"callItm":11,"putItm":39,"isAtm":39},150,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":204,"gamma":205,"theta":206,"vega":207,"rho":208,"in_the_money":11},"SUSA  261016C00150000",7.2,9.8,0.1177,0.998611,0.001552,-0.00074,0.001132,0.036929,{"contract_symbol":210,"symbol":210,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":39},"SUSA  261016P00150000",1.25,0.0993,-0.000197,0.000303,-0.000103,0.000186,-0.000008,{"strike":219,"call":220,"put":228,"callItm":11,"putItm":39,"isAtm":39},151,{"contract_symbol":221,"symbol":221,"bid":222,"ask":177,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":11},"SUSA  261016C00151000",6.2,0.995754,0.004266,-0.002033,0.00311,0.037063,{"contract_symbol":229,"symbol":229,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":39},"SUSA  261016P00151000",0.0996,-0.000944,0.001288,-0.000439,0.000795,-0.000037,{"strike":237,"call":238,"put":247,"callItm":11,"putItm":39,"isAtm":39},152,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":11},"SUSA  261016C00152000",5.3,8,0.98854,0.010244,-0.004881,0.007469,0.037026,{"contract_symbol":248,"symbol":248,"bid":181,"ask":249,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":230,"implied_volatility":230,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":39},"SUSA  261016P00152000",1.3,-0.003623,0.004373,-0.001492,0.002698,-0.000142,{"strike":256,"call":257,"put":266,"callItm":11,"putItm":39,"isAtm":39},153,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":11},"SUSA  261016C00153000",4.3,6.9,0.97257,0.021559,-0.010273,0.015719,0.036644,{"contract_symbol":267,"symbol":267,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":39},"SUSA  261016P00153000",-0.011497,0.012181,-0.004128,0.00749,-0.000452,{"strike":274,"call":275,"put":285,"callItm":11,"putItm":39,"isAtm":39},154,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":279,"implied_volatility":279,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":11},"SUSA  261016C00154000",3.4,5.9,0.1209,0.936641,0.041324,-0.020758,0.030937,0.035476,{"contract_symbol":286,"symbol":286,"bid":181,"ask":249,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":230,"implied_volatility":230,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":39},"SUSA  261016P00154000",-0.032193,0.0291,-0.009928,0.017952,-0.001266,{"strike":293,"call":294,"put":303,"callItm":11,"putItm":39,"isAtm":39},155,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":11},"SUSA  261016C00155000",2.45,5.1,0.888262,0.06491,-0.030931,0.047327,0.03381,{"contract_symbol":304,"symbol":304,"bid":181,"ask":305,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":230,"implied_volatility":230,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":39},"SUSA  261016P00155000",1.4,-0.075555,0.057429,-0.019592,0.035429,-0.002973,{"strike":312,"call":313,"put":322,"callItm":11,"putItm":39,"isAtm":11},156,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":11},"SUSA  261016C00156000",1.6,4.2,0.807687,0.093319,-0.044469,0.06804,0.03087,{"contract_symbol":323,"symbol":323,"bid":181,"ask":324,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":230,"implied_volatility":230,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":39},"SUSA  261016P00156000",1.45,-0.15282,0.095234,-0.032489,0.058751,-0.006021,{"strike":331,"call":332,"put":340,"callItm":11,"putItm":39,"isAtm":11},157,{"contract_symbol":333,"symbol":333,"bid":334,"ask":277,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":279,"implied_volatility":279,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":11},"SUSA  261016C00157000",0.9,0.695164,0.116423,-0.058482,0.087159,0.026653,{"contract_symbol":341,"symbol":341,"bid":181,"ask":342,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":39},"SUSA  261016P00157000",1.65,-0.268344,0.13342,-0.045213,0.08204,-0.010588,{"strike":349,"call":350,"put":360,"callItm":11,"putItm":39,"isAtm":11},158,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":11},"SUSA  261016C00158000",0.2,2.55,0.0997,0.582996,0.157214,-0.053793,0.097132,0.022473,{"contract_symbol":361,"symbol":361,"bid":181,"ask":362,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":39},"SUSA  261016P00158000",1.95,0.0958,-0.413847,0.163486,-0.051551,0.096964,-0.01635,{"strike":370,"call":371,"put":379,"callItm":39,"putItm":11,"isAtm":11},159,{"contract_symbol":372,"symbol":372,"bid":181,"ask":362,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":39},"SUSA  261016C00159000",0.0702,0.389679,0.219504,-0.037219,0.095467,0.015111,{"contract_symbol":380,"symbol":380,"bid":381,"ask":296,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"SUSA  261016P00159000",0.25,0.1138,-0.566413,0.138844,-0.06189,0.097909,-0.02248,{"strike":389,"call":390,"put":398,"callItm":39,"putItm":11,"isAtm":11},160,{"contract_symbol":391,"symbol":391,"bid":181,"ask":315,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":39},"SUSA  261016C00160000",0.0967,0.270108,0.137358,-0.044207,0.08231,0.010459,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":11},"SUSA  261016P00160000",0.8,3.1,0.119,-0.689654,0.119206,-0.058028,0.087845,-0.027465,{"strike":409,"call":410,"put":418,"callItm":39,"putItm":11,"isAtm":11},161,{"contract_symbol":411,"symbol":411,"bid":181,"ask":305,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":39},"SUSA  261016C00161000",0.0965,0.152503,0.098205,-0.03142,0.05867,0.005913,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":11},"SUSA  261016P00161000",1.5,4,-0.796275,0.095601,-0.046538,0.070451,-0.031817,{"strike":428,"call":429,"put":436,"callItm":39,"putItm":11,"isAtm":39},162,{"contract_symbol":430,"symbol":430,"bid":181,"ask":249,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":412,"implied_volatility":412,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":39},"SUSA  261016C00162000",0.0757,0.059389,-0.019001,0.03548,0.002938,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":11},"SUSA  261016P00162000",2.4,5,-0.876944,0.068764,-0.033473,0.050674,-0.035177,{"strike":446,"call":447,"put":454,"callItm":39,"putItm":11,"isAtm":39},163,{"contract_symbol":448,"symbol":448,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":392,"implied_volatility":392,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":39},"SUSA  261016C00163000",0.033224,0.030748,-0.009896,0.018425,0.001291,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":11},"SUSA  261016P00163000",3.2,6,0.1139,-0.940219,0.041908,-0.018692,0.029563,-0.037873,{"strike":465,"call":466,"put":474,"callItm":39,"putItm":11,"isAtm":39},164,{"contract_symbol":467,"symbol":467,"bid":181,"ask":468,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":412,"implied_volatility":412,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":39},"SUSA  261016C00164000",1.2,0.012391,0.013378,-0.00428,0.007992,0.000482,{"contract_symbol":475,"symbol":475,"bid":316,"ask":476,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":11},"SUSA  261016P00164000",7,-0.965365,0.025872,-0.012594,0.019066,-0.039092,{"strike":483,"call":484,"put":491,"callItm":39,"putItm":11,"isAtm":39},165,{"contract_symbol":485,"symbol":485,"bid":181,"ask":468,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":412,"implied_volatility":412,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":39},"SUSA  261016C00165000",0.00407,0.005013,-0.001604,0.002995,0.000158,{"contract_symbol":492,"symbol":492,"bid":493,"ask":241,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"SUSA  261016P00165000",5.2,-0.983906,0.013586,-0.006614,0.010012,-0.040057,{"strike":500,"call":501,"put":508,"callItm":39,"putItm":11,"isAtm":39},166,{"contract_symbol":502,"symbol":502,"bid":181,"ask":468,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":412,"implied_volatility":412,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":39},"SUSA  261016C00166000",0.001163,0.001611,-0.000515,0.000962,0.000045,{"contract_symbol":509,"symbol":509,"bid":222,"ask":177,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":458,"implied_volatility":458,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":11},"SUSA  261016P00166000",-0.995009,0.005093,-0.002272,0.003593,-0.040737,{"strike":516,"call":517,"put":524,"callItm":39,"putItm":11,"isAtm":39},167,{"contract_symbol":518,"symbol":518,"bid":181,"ask":468,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":392,"implied_volatility":392,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":39},"SUSA  261016C00167000",0.0003,0.00046,-0.000148,0.000276,0.000012,{"contract_symbol":525,"symbol":525,"bid":201,"ask":526,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"SUSA  261016P00167000",10,-0.99734,0.002772,-0.001349,0.002043,-0.041072,{"strike":533,"call":534,"put":540,"callItm":39,"putItm":11,"isAtm":39},168,{"contract_symbol":535,"symbol":535,"bid":181,"ask":468,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":412,"implied_volatility":412,"delta":536,"gamma":537,"theta":538,"vega":536,"rho":539,"in_the_money":39},"SUSA  261016C00168000",0.000063,0.000106,-0.000034,0.000002,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"SUSA  261016P00168000",8.2,11,-0.999054,0.001081,-0.000526,0.000797,-0.041385,"2026-10-08T08:33:15.807705+00:00"]