[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABTC":3,"homepage-market-summary":30,"stock-options-ABTC":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ABTC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"American Bitcoin Corp. Class A Common Stock","Nasdaq",null,"FINANCE SERVICES","American Bitcoin Corp is a Bitcoin accumulation platform that integrates scaled Bitcoin mining operations with disciplined accumulation strategies. Its business is engaged in the operation of application-specific integrated circuit (\"ASIC\") miners for mining Bitcoin and the strategic accumulation of a Bitcoin reserve.","2","Miami, FL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.18,8.38,8.5402,8.04,8.48,-0.3,-3.54,980002.6687,9665,8.2249,145300,0.55599999,1361421.5016692923,0,2162,{"status":31,"indices":32,"watchlist":74,"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",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":234,"updated_at":721,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-02","Weekly",1,"261002",2.5,{"total_volume":28,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":179},1425,0.27,[184,185,189,194,198,202,206,210,214,218,222,226,230],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-09",8,"261009",{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",15,"261016",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",22,"261023",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-10-30",29,"261030",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-06",36,"261106",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-13",43,"261113",{"date":211,"label":211,"type":191,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-20",50,"261120",{"date":215,"label":215,"type":191,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",78,"261218",{"date":219,"label":219,"type":191,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",106,"270115",{"date":223,"label":223,"type":191,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",169,"270319",{"date":227,"label":227,"type":191,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2028-01-21",477,"280121",{"date":231,"label":231,"type":191,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2029-01-19",841,"290119",[235,248,262,272,284,296,307,319,335,350,365,383,402,423,444,466,486,507,525,541,554,569,581,592,602,612,621,630,639,649,660,670,681,690,701,711],{"strike":177,"call":236,"put":244,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":28,"changePercent":9,"volume":28,"openInterest":177,"open_interest":177,"iv":241,"implied_volatility":241,"delta":177,"gamma":28,"theta":242,"vega":28,"rho":243,"in_the_money":39},"ABTC  261002C00001000",6.8,7.5,7.2,4.0741,-0.001088,0.000013,{"contract_symbol":245,"symbol":245,"bid":28,"ask":72,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":246,"implied_volatility":246,"delta":28,"gamma":28,"theta":247,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002P00001000",3.2335,-0.001825,{"strike":249,"call":250,"put":258,"callItm":39,"putItm":88,"isAtm":88},2,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":28,"changePercent":9,"volume":28,"openInterest":255,"open_interest":255,"iv":241,"implied_volatility":241,"delta":177,"gamma":28,"theta":256,"vega":28,"rho":257,"in_the_money":39},"ABTC  261002C00002000",5.8,6.5,6.18,3,-0.002583,0.000026,{"contract_symbol":259,"symbol":259,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":246,"implied_volatility":246,"delta":28,"gamma":28,"theta":261,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002P00002000",0.45,-0.004068,{"strike":179,"call":263,"put":269,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":241,"implied_volatility":241,"delta":177,"gamma":28,"theta":267,"vega":28,"rho":268,"in_the_money":39},"ABTC  261002C00002500",5.3,6,-0.003442,0.000032,{"contract_symbol":270,"symbol":270,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":246,"implied_volatility":246,"delta":28,"gamma":28,"theta":271,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002P00002500",-0.005305,{"strike":255,"call":273,"put":281,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":28,"changePercent":9,"volume":28,"openInterest":278,"open_interest":278,"iv":241,"implied_volatility":241,"delta":177,"gamma":28,"theta":279,"vega":28,"rho":280,"in_the_money":39},"ABTC  261002C00003000",4.8,5.5,5.18,4,-0.004302,0.000039,{"contract_symbol":282,"symbol":282,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":246,"implied_volatility":246,"delta":28,"gamma":28,"theta":283,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002P00003000",-0.006542,{"strike":285,"call":286,"put":293,"callItm":39,"putItm":88,"isAtm":88},3.5,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":28,"changePercent":9,"volume":28,"openInterest":278,"open_interest":278,"iv":241,"implied_volatility":241,"delta":177,"gamma":28,"theta":291,"vega":28,"rho":292,"in_the_money":39},"ABTC  261002C00003500",4.4,5,4.7,-0.005162,0.000045,{"contract_symbol":294,"symbol":294,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":246,"implied_volatility":246,"delta":28,"gamma":28,"theta":295,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002P00003500",-0.007778,{"strike":278,"call":297,"put":304,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":28,"changePercent":9,"volume":28,"openInterest":177,"open_interest":177,"iv":241,"implied_volatility":241,"delta":177,"gamma":28,"theta":302,"vega":28,"rho":303,"in_the_money":39},"ABTC  261002C00004000",3.8,4.5,4.27,-0.006022,0.000052,{"contract_symbol":305,"symbol":305,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":246,"implied_volatility":246,"delta":28,"gamma":28,"theta":306,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002P00004000",-0.009015,{"strike":300,"call":308,"put":316,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":309,"symbol":309,"bid":310,"ask":278,"last":311,"change":28,"changePercent":9,"volume":28,"openInterest":278,"open_interest":278,"iv":241,"implied_volatility":241,"delta":312,"gamma":313,"theta":314,"vega":28,"rho":315,"in_the_money":39},"ABTC  261002C00004500",3.3,4.05,0.999995,0.000017,-0.006883,0.000058,{"contract_symbol":317,"symbol":317,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":246,"implied_volatility":246,"delta":28,"gamma":28,"theta":318,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002P00004500",-0.010252,{"strike":289,"call":320,"put":330,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":28,"changePercent":9,"volume":28,"openInterest":249,"open_interest":249,"iv":241,"implied_volatility":241,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":39},"ABTC  261002C00005000",2.8,3.4,3.35,0.9999,0.000318,-0.007744,0.000001,0.000065,{"contract_symbol":331,"symbol":331,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":246,"implied_volatility":246,"delta":332,"gamma":333,"theta":334,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002P00005000",-0.000002,0.000008,-0.011489,{"strike":276,"call":336,"put":345,"callItm":39,"putItm":88,"isAtm":88},{"contract_symbol":337,"symbol":337,"bid":338,"ask":255,"last":339,"change":28,"changePercent":9,"volume":28,"openInterest":278,"open_interest":278,"iv":241,"implied_volatility":241,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":39},"ABTC  261002C00005500",2.55,2.85,0.998921,0.002889,-0.008606,0.000011,0.000071,{"contract_symbol":346,"symbol":346,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":246,"implied_volatility":246,"delta":347,"gamma":348,"theta":349,"vega":328,"rho":28,"in_the_money":88},"ABTC  261002P00005500",-0.000064,0.000262,-0.012727,{"strike":266,"call":351,"put":360,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":352,"symbol":352,"bid":353,"ask":322,"last":354,"change":28,"changePercent":9,"volume":28,"openInterest":249,"open_interest":249,"iv":241,"implied_volatility":241,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":39},"ABTC  261002C00006000",1.85,2.35,0.993316,0.014964,-0.009467,0.000057,0.000077,{"contract_symbol":361,"symbol":361,"bid":28,"ask":260,"last":106,"change":28,"changePercent":9,"volume":28,"openInterest":289,"open_interest":289,"iv":246,"implied_volatility":246,"delta":362,"gamma":363,"theta":364,"vega":343,"rho":28,"in_the_money":88},"ABTC  261002P00006000",-0.001025,0.003472,-0.013964,{"strike":253,"call":366,"put":376,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":28,"changePercent":9,"volume":28,"openInterest":177,"open_interest":177,"iv":241,"implied_volatility":241,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":39},"ABTC  261002C00006500",1.35,2.25,2.4,0.973052,0.049777,-0.015124,0.000191,0.000081,{"contract_symbol":377,"symbol":377,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":246,"implied_volatility":246,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":88},"ABTC  261002P00006500",-0.008318,0.02286,-0.015202,0.00007,-0.000001,{"strike":384,"call":385,"put":394,"callItm":39,"putItm":88,"isAtm":39},7,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":28,"changePercent":9,"volume":28,"openInterest":384,"open_interest":384,"iv":241,"implied_volatility":241,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":375,"in_the_money":39},"ABTC  261002C00007000",0.8,1.75,1.9,0.922493,0.116097,-0.046355,0.000445,{"contract_symbol":395,"symbol":395,"bid":28,"ask":260,"last":72,"change":28,"changePercent":9,"volume":28,"openInterest":396,"open_interest":396,"iv":246,"implied_volatility":246,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":88},"ABTC  261002P00007000",12,-0.03941,0.085806,-0.016441,0.000261,-0.000005,{"strike":239,"call":403,"put":414,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":28,"changePercent":9,"volume":28,"openInterest":177,"open_interest":177,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":39},"ABTC  261002C00007500",0.5,1.15,1.4,3.8858,0.839026,0.204861,-0.10796,0.00075,0.000078,{"contract_symbol":415,"symbol":415,"bid":28,"ask":72,"last":416,"change":28,"changePercent":9,"volume":28,"openInterest":249,"open_interest":249,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":88},"ABTC  261002P00007500",0.15,2.3177,-0.056473,0.159706,-0.017679,0.000349,-0.000006,{"strike":187,"call":424,"put":434,"callItm":39,"putItm":88,"isAtm":39},{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":28,"changePercent":9,"volume":28,"openInterest":52,"open_interest":52,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":344,"in_the_money":39},"ABTC  261002C00008000",0.25,0.65,0.35,3.242,0.728517,0.333272,-0.175959,0.001017,{"contract_symbol":435,"symbol":435,"bid":72,"ask":436,"last":72,"change":28,"changePercent":9,"volume":28,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":88},"ABTC  261002P00008000",0.2,37,1.4773,-0.108674,0.411194,-0.024271,0.000572,-0.000012,{"strike":445,"call":446,"put":456,"callItm":88,"putItm":39,"isAtm":39},8.5,{"contract_symbol":447,"symbol":447,"bid":28,"ask":448,"last":416,"change":28,"changePercent":9,"volume":28,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":88},"ABTC  261002C00008500",0.4,99,2.3662,0.533452,0.547502,-0.274321,0.00122,0.000055,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":458,"change":28,"changePercent":9,"volume":28,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":454,"rho":465,"in_the_money":39},"ABTC  261002P00008500",0.3,0.55,130,1.795,-0.465396,0.721547,-0.204646,-0.000054,{"strike":467,"call":468,"put":477,"callItm":88,"putItm":39,"isAtm":39},9,{"contract_symbol":469,"symbol":469,"bid":28,"ask":470,"last":72,"change":28,"changePercent":9,"volume":28,"openInterest":449,"open_interest":449,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":88},"ABTC  261002C00009000",0.1,1.8103,0.214474,0.525221,-0.06577,0.000895,0.000023,{"contract_symbol":478,"symbol":478,"bid":428,"ask":479,"last":428,"change":28,"changePercent":9,"volume":28,"openInterest":289,"open_interest":289,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":39},"ABTC  261002P00009000",1.1,1.7505,-0.793958,0.530536,-0.060472,0.000875,-0.000095,{"strike":487,"call":488,"put":496,"callItm":88,"putItm":39,"isAtm":39},9.5,{"contract_symbol":489,"symbol":489,"bid":28,"ask":72,"last":166,"change":28,"changePercent":9,"volume":28,"openInterest":490,"open_interest":490,"iv":471,"implied_volatility":471,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":88},"ABTC  261002C00009500",202,0.052489,0.19297,-0.024127,0.000329,0.000006,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":28,"changePercent":9,"volume":28,"openInterest":501,"open_interest":501,"iv":480,"implied_volatility":480,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":39},"ABTC  261002P00009500",0.95,1.65,0.75,98,-0.953406,0.181467,-0.004139,0.000299,-0.000118,{"strike":508,"call":509,"put":516,"callItm":88,"putItm":39,"isAtm":39},10,{"contract_symbol":510,"symbol":510,"bid":28,"ask":72,"last":166,"change":28,"changePercent":9,"volume":28,"openInterest":511,"open_interest":511,"iv":471,"implied_volatility":471,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":328,"in_the_money":88},"ABTC  261002C00010000",404,0.008003,0.03947,-0.024121,0.000067,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":28,"changePercent":9,"volume":28,"openInterest":508,"open_interest":508,"iv":480,"implied_volatility":480,"delta":521,"gamma":522,"theta":523,"vega":455,"rho":524,"in_the_money":39},"ABTC  261002P00010000",1.25,2.15,1.11,-0.993673,0.033178,-0.000018,-0.000129,{"strike":526,"call":527,"put":533,"callItm":88,"putItm":39,"isAtm":39},10.5,{"contract_symbol":528,"symbol":528,"bid":28,"ask":260,"last":470,"change":28,"changePercent":9,"volume":28,"openInterest":529,"open_interest":529,"iv":471,"implied_volatility":471,"delta":530,"gamma":531,"theta":532,"vega":333,"rho":28,"in_the_money":88},"ABTC  261002C00010500",170,0.000794,0.004905,-0.024115,{"contract_symbol":534,"symbol":534,"bid":388,"ask":535,"last":536,"change":28,"changePercent":9,"volume":28,"openInterest":177,"open_interest":177,"iv":480,"implied_volatility":480,"delta":537,"gamma":538,"theta":539,"vega":495,"rho":540,"in_the_money":39},"ABTC  261002P00010500",2.65,0.81,-0.999459,0.003561,-0.000014,-0.000136,{"strike":542,"call":543,"put":548,"callItm":88,"putItm":39,"isAtm":88},11,{"contract_symbol":544,"symbol":544,"bid":28,"ask":260,"last":46,"change":28,"changePercent":9,"volume":28,"openInterest":196,"open_interest":196,"iv":471,"implied_volatility":471,"delta":545,"gamma":546,"theta":547,"vega":328,"rho":28,"in_the_money":88},"ABTC  261002C00011000",0.000054,0.000398,-0.024109,{"contract_symbol":549,"symbol":549,"bid":550,"ask":310,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":480,"implied_volatility":480,"delta":551,"gamma":552,"theta":443,"vega":28,"rho":553,"in_the_money":39},"ABTC  261002P00011000",2.2,-0.999969,0.000242,-0.000142,{"strike":555,"call":556,"put":562,"callItm":88,"putItm":39,"isAtm":88},11.5,{"contract_symbol":557,"symbol":557,"bid":28,"ask":470,"last":558,"change":28,"changePercent":9,"volume":28,"openInterest":396,"open_interest":396,"iv":471,"implied_volatility":471,"delta":559,"gamma":560,"theta":561,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00011500",0.14,0.000003,0.000022,-0.024103,{"contract_symbol":563,"symbol":563,"bid":322,"ask":564,"last":565,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":480,"implied_volatility":480,"delta":566,"gamma":343,"theta":567,"vega":28,"rho":568,"in_the_money":39},"ABTC  261002P00011500",3.6,3.11,-0.999999,-0.00001,-0.000149,{"strike":396,"call":570,"put":574,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":571,"symbol":571,"bid":28,"ask":458,"last":72,"change":28,"changePercent":9,"volume":28,"openInterest":572,"open_interest":572,"iv":471,"implied_volatility":471,"delta":28,"gamma":328,"theta":573,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00012000",32,-0.024098,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":480,"implied_volatility":480,"delta":578,"gamma":28,"theta":579,"vega":28,"rho":580,"in_the_money":39},"ABTC  261002P00012000",3.1,4.3,-1,-0.000008,-0.000155,{"strike":582,"call":583,"put":587,"callItm":88,"putItm":39,"isAtm":88},12.5,{"contract_symbol":584,"symbol":584,"bid":28,"ask":260,"last":38,"change":28,"changePercent":9,"volume":28,"openInterest":585,"open_interest":585,"iv":471,"implied_volatility":471,"delta":28,"gamma":28,"theta":586,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00012500",14,-0.024093,{"contract_symbol":588,"symbol":588,"bid":285,"ask":589,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":480,"implied_volatility":480,"delta":578,"gamma":28,"theta":590,"vega":28,"rho":591,"in_the_money":39},"ABTC  261002P00012500",4.9,-0.000007,-0.000162,{"strike":593,"call":594,"put":597,"callItm":88,"putItm":39,"isAtm":88},13,{"contract_symbol":595,"symbol":595,"bid":28,"ask":260,"last":558,"change":28,"changePercent":9,"volume":28,"openInterest":177,"open_interest":177,"iv":471,"implied_volatility":471,"delta":28,"gamma":28,"theta":596,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00013000",-0.024088,{"contract_symbol":598,"symbol":598,"bid":278,"ask":599,"last":600,"change":28,"changePercent":9,"volume":28,"openInterest":177,"open_interest":177,"iv":480,"implied_volatility":480,"delta":578,"gamma":28,"theta":401,"vega":28,"rho":601,"in_the_money":39},"ABTC  261002P00013000",5.4,4.25,-0.000168,{"strike":603,"call":604,"put":607,"callItm":88,"putItm":39,"isAtm":88},13.5,{"contract_symbol":605,"symbol":605,"bid":28,"ask":260,"last":470,"change":28,"changePercent":9,"volume":28,"openInterest":177,"open_interest":177,"iv":471,"implied_volatility":471,"delta":28,"gamma":28,"theta":606,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00013500",-0.024084,{"contract_symbol":608,"symbol":608,"bid":300,"ask":609,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":480,"implied_volatility":480,"delta":578,"gamma":28,"theta":610,"vega":28,"rho":611,"in_the_money":39},"ABTC  261002P00013500",5.9,-0.000004,-0.000175,{"strike":585,"call":613,"put":616,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":614,"symbol":614,"bid":28,"ask":260,"last":436,"change":28,"changePercent":9,"volume":28,"openInterest":278,"open_interest":278,"iv":471,"implied_volatility":471,"delta":28,"gamma":28,"theta":615,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00014000",-0.02408,{"contract_symbol":617,"symbol":617,"bid":289,"ask":618,"last":619,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":480,"implied_volatility":480,"delta":578,"gamma":28,"theta":610,"vega":28,"rho":620,"in_the_money":39},"ABTC  261002P00014000",6.4,6.02,-0.000181,{"strike":622,"call":623,"put":626,"callItm":88,"putItm":39,"isAtm":88},14.5,{"contract_symbol":624,"symbol":624,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":471,"implied_volatility":471,"delta":28,"gamma":28,"theta":625,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00014500",-0.024076,{"contract_symbol":627,"symbol":627,"bid":276,"ask":384,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":480,"implied_volatility":480,"delta":578,"gamma":28,"theta":628,"vega":28,"rho":629,"in_the_money":39},"ABTC  261002P00014500",-0.000003,-0.000188,{"strike":192,"call":631,"put":634,"callItm":88,"putItm":39,"isAtm":88},{"contract_symbol":632,"symbol":632,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":471,"implied_volatility":471,"delta":28,"gamma":28,"theta":633,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00015000",-0.024073,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":480,"implied_volatility":480,"delta":578,"gamma":28,"theta":332,"vega":28,"rho":638,"in_the_money":39},"ABTC  261002P00015000",6.1,7.3,-0.000194,{"strike":640,"call":641,"put":644,"callItm":88,"putItm":39,"isAtm":88},15.5,{"contract_symbol":642,"symbol":642,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":471,"implied_volatility":471,"delta":28,"gamma":28,"theta":643,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00015500",-0.02407,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":480,"implied_volatility":480,"delta":578,"gamma":28,"theta":332,"vega":28,"rho":648,"in_the_money":39},"ABTC  261002P00015500",6.6,7.8,-0.000201,{"strike":650,"call":651,"put":654,"callItm":88,"putItm":39,"isAtm":88},16,{"contract_symbol":652,"symbol":652,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":471,"implied_volatility":471,"delta":28,"gamma":28,"theta":653,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00016000",-0.024068,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":480,"implied_volatility":480,"delta":578,"gamma":28,"theta":332,"vega":28,"rho":659,"in_the_money":39},"ABTC  261002P00016000",7.1,8.3,8.28,-0.000207,{"strike":661,"call":662,"put":665,"callItm":88,"putItm":39,"isAtm":88},16.5,{"contract_symbol":663,"symbol":663,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":471,"implied_volatility":471,"delta":28,"gamma":28,"theta":664,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00016500",-0.024065,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":480,"implied_volatility":480,"delta":578,"gamma":28,"theta":382,"vega":28,"rho":669,"in_the_money":39},"ABTC  261002P00016500",7.6,8.8,-0.000214,{"strike":671,"call":672,"put":675,"callItm":88,"putItm":39,"isAtm":88},17,{"contract_symbol":673,"symbol":673,"bid":28,"ask":260,"last":458,"change":28,"changePercent":9,"volume":28,"openInterest":187,"open_interest":187,"iv":471,"implied_volatility":471,"delta":28,"gamma":28,"theta":674,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00017000",-0.024063,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":28,"changePercent":9,"volume":28,"openInterest":177,"open_interest":177,"iv":480,"implied_volatility":480,"delta":578,"gamma":28,"theta":382,"vega":28,"rho":680,"in_the_money":39},"ABTC  261002P00017000",8.1,9.3,8.6,-0.00022,{"strike":682,"call":683,"put":686,"callItm":88,"putItm":39,"isAtm":88},17.5,{"contract_symbol":684,"symbol":684,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":471,"implied_volatility":471,"delta":28,"gamma":28,"theta":685,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00017500",-0.024062,{"contract_symbol":687,"symbol":687,"bid":679,"ask":688,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":480,"implied_volatility":480,"delta":578,"gamma":28,"theta":382,"vega":28,"rho":689,"in_the_money":39},"ABTC  261002P00017500",9.8,-0.000226,{"strike":691,"call":692,"put":695,"callItm":88,"putItm":39,"isAtm":88},18,{"contract_symbol":693,"symbol":693,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":471,"implied_volatility":471,"delta":28,"gamma":28,"theta":694,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00018000",-0.02406,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":28,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":480,"implied_volatility":480,"delta":578,"gamma":28,"theta":382,"vega":28,"rho":700,"in_the_money":39},"ABTC  261002P00018000",9.1,10.3,7.98,-0.000233,{"strike":702,"call":703,"put":706,"callItm":88,"putItm":39,"isAtm":88},18.5,{"contract_symbol":704,"symbol":704,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":471,"implied_volatility":471,"delta":28,"gamma":28,"theta":705,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00018500",-0.024059,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":480,"implied_volatility":480,"delta":578,"gamma":28,"theta":382,"vega":28,"rho":710,"in_the_money":39},"ABTC  261002P00018500",9.6,10.8,-0.000239,{"strike":712,"call":713,"put":716,"callItm":88,"putItm":39,"isAtm":88},20,{"contract_symbol":714,"symbol":714,"bid":28,"ask":260,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":471,"implied_volatility":471,"delta":28,"gamma":28,"theta":715,"vega":28,"rho":28,"in_the_money":88},"ABTC  261002C00020000",-0.024058,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":9,"change":9,"changePercent":9,"volume":28,"openInterest":28,"open_interest":28,"iv":480,"implied_volatility":480,"delta":578,"gamma":28,"theta":28,"vega":28,"rho":720,"in_the_money":39},"ABTC  261002P00020000",11.1,12.4,-0.000259,"2026-10-02T08:43:30.701650+00:00"]