[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BITO":3,"homepage-market-summary":26,"stock-options-BITO":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BITO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ProShares Bitcoin ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},11.28,11.59,11.671,11.2201,11.33,-0.05,-0.44,88974374.905364,0,44.29,7.87,30402505.0360986,9.4,1243,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"status":170,"has_options":35,"symbol":4,"underlying_price":12,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":244,"updated_at":673,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.6,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},5406,3721,0.07,[182,183,188,192,196,200,204,208,212,216,220,224,228,232,236,240],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":185,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":189,"label":189,"type":173,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-23",21,"261023",{"date":193,"label":193,"type":173,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-30",28,"261030",{"date":197,"label":197,"type":173,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-11-06",35,"261106",{"date":201,"label":201,"type":173,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-13",42,"261113",{"date":205,"label":205,"type":185,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-20",49,"261120",{"date":209,"label":209,"type":185,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-12-18",77,"261218",{"date":213,"label":213,"type":173,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-31",90,"261231",{"date":217,"label":217,"type":185,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":185,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-03-19",168,"270319",{"date":225,"label":225,"type":173,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-31",180,"270331",{"date":229,"label":229,"type":173,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-06-30",271,"270630",{"date":233,"label":233,"type":173,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-09-30",363,"270930",{"date":237,"label":237,"type":185,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",476,"280121",{"date":241,"label":241,"type":185,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2029-01-19",840,"290119",[245,258,267,276,286,296,307,321,339,358,377,399,421,446,474,500,524,548,569,592,609,628,644,659],{"strike":246,"call":247,"put":254,"callItm":35,"putItm":71,"isAtm":71},4,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":20,"changePercent":9,"volume":20,"openInterest":42,"open_interest":42,"iv":252,"implied_volatility":252,"delta":42,"gamma":20,"theta":20,"vega":20,"rho":253,"in_the_money":35},"BITO  261009C00004000",6.9,8.35,7.3,0.7616,0.000749,{"contract_symbol":255,"symbol":255,"bid":20,"ask":256,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":257,"implied_volatility":257,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":71},"BITO  261009P00004000",0.75,0.6009,{"strike":259,"call":260,"put":265,"callItm":35,"putItm":71,"isAtm":71},5,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":252,"implied_volatility":252,"delta":42,"gamma":20,"theta":20,"vega":20,"rho":264,"in_the_money":35},"BITO  261009C00005000",5.9,7.35,0.000936,{"contract_symbol":266,"symbol":266,"bid":20,"ask":256,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":257,"implied_volatility":257,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":71},"BITO  261009P00005000",{"strike":268,"call":269,"put":274,"callItm":35,"putItm":71,"isAtm":71},5.5,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":252,"implied_volatility":252,"delta":42,"gamma":20,"theta":20,"vega":20,"rho":273,"in_the_money":35},"BITO  261009C00005500",5.4,6.85,0.00103,{"contract_symbol":275,"symbol":275,"bid":20,"ask":256,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":257,"implied_volatility":257,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":71},"BITO  261009P00005500",{"strike":277,"call":278,"put":283,"callItm":35,"putItm":71,"isAtm":71},6,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":252,"implied_volatility":252,"delta":42,"gamma":20,"theta":20,"vega":20,"rho":282,"in_the_money":35},"BITO  261009C00006000",4.95,5.7,0.001123,{"contract_symbol":284,"symbol":284,"bid":20,"ask":285,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":257,"implied_volatility":257,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":71},"BITO  261009P00006000",0.18,{"strike":287,"call":288,"put":294,"callItm":35,"putItm":71,"isAtm":71},6.5,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":252,"implied_volatility":252,"delta":42,"gamma":20,"theta":20,"vega":20,"rho":293,"in_the_money":35},"BITO  261009C00006500",4.55,5.3,4.84,0.001217,{"contract_symbol":295,"symbol":295,"bid":20,"ask":256,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":257,"implied_volatility":257,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":71},"BITO  261009P00006500",{"strike":174,"call":297,"put":305,"callItm":35,"putItm":71,"isAtm":71},{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":252,"implied_volatility":252,"delta":301,"gamma":302,"theta":303,"vega":20,"rho":304,"in_the_money":35},"BITO  261009C00007000",4.05,5.2,0.999998,0.000007,-0.000001,0.001311,{"contract_symbol":306,"symbol":306,"bid":20,"ask":256,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":257,"implied_volatility":257,"delta":20,"gamma":20,"theta":20,"vega":20,"rho":20,"in_the_money":71},"BITO  261009P00007000",{"strike":308,"call":309,"put":318,"callItm":35,"putItm":71,"isAtm":71},7.5,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":252,"implied_volatility":252,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":35},"BITO  261009C00007500",3.55,4.7,0.999967,0.000116,-0.000012,0.000002,0.001404,{"contract_symbol":319,"symbol":319,"bid":20,"ask":256,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":257,"implied_volatility":257,"delta":20,"gamma":320,"theta":20,"vega":20,"rho":20,"in_the_money":71},"BITO  261009P00007500",0.000001,{"strike":322,"call":323,"put":333,"callItm":35,"putItm":71,"isAtm":71},8,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":252,"implied_volatility":252,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":35},"BITO  261009C00008000",3.05,4.25,2.51,0.99963,0.00114,-0.000116,0.000021,0.001497,{"contract_symbol":334,"symbol":334,"bid":20,"ask":335,"last":335,"change":20,"changePercent":9,"volume":20,"openInterest":246,"open_interest":246,"iv":257,"implied_volatility":257,"delta":336,"gamma":337,"theta":338,"vega":320,"rho":20,"in_the_money":71},"BITO  261009P00008000",0.02,-0.000011,0.000051,-0.000003,{"strike":340,"call":341,"put":351,"callItm":35,"putItm":71,"isAtm":71},8.5,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":20,"changePercent":9,"volume":20,"openInterest":259,"open_interest":259,"iv":252,"implied_volatility":252,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":35},"BITO  261009C00008500",2.55,3.75,2.56,0.997387,0.006854,-0.000696,0.000125,0.001586,{"contract_symbol":352,"symbol":352,"bid":20,"ask":134,"last":335,"change":20,"changePercent":9,"volume":20,"openInterest":353,"open_interest":353,"iv":257,"implied_volatility":257,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":20,"in_the_money":71},"BITO  261009P00008500",3,-0.00022,0.000891,-0.000056,0.000013,{"strike":359,"call":360,"put":369,"callItm":35,"putItm":71,"isAtm":35},9,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":327,"change":20,"changePercent":9,"volume":20,"openInterest":353,"open_interest":353,"iv":252,"implied_volatility":252,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":35},"BITO  261009C00009000",2.1,3.15,0.987592,0.027277,-0.002771,0.000498,0.001658,{"contract_symbol":370,"symbol":370,"bid":20,"ask":371,"last":372,"change":20,"changePercent":9,"volume":359,"openInterest":174,"open_interest":174,"iv":257,"implied_volatility":257,"delta":373,"gamma":374,"theta":375,"vega":314,"rho":376,"in_the_money":71},"BITO  261009P00009000",0.23,0.03,-0.002404,0.008055,-0.000509,-0.000005,{"strike":378,"call":379,"put":389,"callItm":35,"putItm":71,"isAtm":35},9.5,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":372,"changePercent":9,"volume":42,"openInterest":353,"open_interest":353,"iv":252,"implied_volatility":252,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":35},"BITO  261009C00009500",1.41,2.03,1.83,0.957779,0.076384,-0.007759,0.001393,0.001686,{"contract_symbol":390,"symbol":390,"bid":20,"ask":391,"last":391,"change":392,"changePercent":9,"volume":42,"openInterest":393,"open_interest":393,"iv":257,"implied_volatility":257,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":71},"BITO  261009P00009500",0.26,0.22,10,-0.015307,0.041437,-0.00262,0.000596,-0.000033,{"strike":393,"call":400,"put":412,"callItm":35,"putItm":71,"isAtm":35},{"contract_symbol":401,"symbol":401,"bid":402,"ask":403,"last":404,"change":371,"changePercent":9,"volume":353,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":35},"BITO  261009C00010000",1.08,1.46,1.42,19,0.5811,0.943855,0.12573,-0.007434,0.00175,0.001749,{"contract_symbol":413,"symbol":413,"bid":20,"ask":335,"last":335,"change":20,"changePercent":9,"volume":359,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":71},"BITO  261009P00010000",55,0.4788,-0.027967,0.086616,-0.003478,0.000993,-0.000061,{"strike":422,"call":423,"put":436,"callItm":35,"putItm":71,"isAtm":35},10.5,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":428,"changePercent":9,"volume":277,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":35},"BITO  261009C00010500",0.54,0.91,0.85,-0.04,83,0.4116,0.911097,0.252608,-0.007494,0.00249,0.001773,{"contract_symbol":437,"symbol":437,"bid":335,"ask":180,"last":372,"change":428,"changePercent":9,"volume":438,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":71},"BITO  261009P00010500",160,37,0.4041,-0.085098,0.249037,-0.007121,0.00241,-0.000185,{"strike":447,"call":448,"put":462,"callItm":35,"putItm":71,"isAtm":35},11,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":453,"changePercent":9,"volume":454,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":35},"BITO  261009C00011000",0.29,0.45,0.36,-0.1,183,100,0.3334,0.736275,0.633142,-0.012328,0.005057,0.001485,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":180,"change":466,"changePercent":9,"volume":218,"openInterest":467,"open_interest":467,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":71},"BITO  261009P00011000",0.01,0.08,-0.02,72,0.2607,-0.212766,0.719767,-0.008567,0.004495,-0.00046,{"strike":475,"call":476,"put":489,"callItm":71,"putItm":35,"isAtm":35},11.5,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":17,"changePercent":9,"volume":481,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":71},"BITO  261009C00011500",0.09,0.14,0.1,2530,293,0.3112,0.355742,0.773439,-0.013121,0.005766,0.000732,{"contract_symbol":490,"symbol":490,"bid":391,"ask":491,"last":139,"change":464,"changePercent":9,"volume":492,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":35},"BITO  261009P00011500",0.34,64,24,0.2465,-0.683335,0.933277,-0.00993,0.00551,-0.001497,{"strike":501,"call":502,"put":512,"callItm":71,"putItm":35,"isAtm":35},12,{"contract_symbol":503,"symbol":503,"bid":335,"ask":372,"last":372,"change":466,"changePercent":9,"volume":504,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":71},"BITO  261009C00012000",787,2604,0.3296,0.098424,0.340103,-0.006469,0.002685,0.000204,{"contract_symbol":513,"symbol":513,"bid":425,"ask":514,"last":515,"change":516,"changePercent":9,"volume":517,"openInterest":174,"open_interest":174,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":35},"BITO  261009P00012000",1.03,0.57,-0.24,15,0.4209,-0.841214,0.371683,-0.011529,0.003747,-0.001921,{"strike":525,"call":526,"put":536,"callItm":71,"putItm":35,"isAtm":35},12.5,{"contract_symbol":527,"symbol":527,"bid":464,"ask":372,"last":335,"change":17,"changePercent":9,"volume":528,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":71},"BITO  261009C00012500",1499,76,0.4481,0.054711,0.159732,-0.005617,0.001714,0.000113,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":9,"changePercent":9,"volume":541,"openInterest":20,"open_interest":20,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":35},"BITO  261009P00012500",1.04,1.36,1.06,2,0.5236,-0.913156,0.195136,-0.009368,0.002447,-0.002163,{"strike":549,"call":550,"put":559,"callItm":71,"putItm":35,"isAtm":35},13,{"contract_symbol":551,"symbol":551,"bid":20,"ask":335,"last":464,"change":20,"changePercent":9,"volume":552,"openInterest":447,"open_interest":447,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":71},"BITO  261009C00013000",27,0.5235,0.028188,0.079742,-0.003827,0.001,0.000058,{"contract_symbol":560,"symbol":560,"bid":79,"ask":561,"last":562,"change":9,"changePercent":9,"volume":259,"openInterest":20,"open_interest":20,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":35},"BITO  261009P00013000",1.96,1.6,0.6179,-0.945718,0.115118,-0.007697,0.001704,-0.002323,{"strike":570,"call":571,"put":582,"callItm":71,"putItm":35,"isAtm":35},13.5,{"contract_symbol":572,"symbol":572,"bid":20,"ask":573,"last":574,"change":20,"changePercent":9,"volume":20,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":71},"BITO  261009C00013500",0.69,0.04,288,0.5655,0.012269,0.036379,-0.002037,0.000493,0.000025,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":35},"BITO  261009P00013500",1.54,2.45,0.6971,-0.964696,0.072136,-0.006138,0.001204,-0.002456,{"strike":186,"call":593,"put":600,"callItm":71,"putItm":35,"isAtm":71},{"contract_symbol":594,"symbol":594,"bid":20,"ask":595,"last":335,"change":20,"changePercent":9,"volume":20,"openInterest":393,"open_interest":393,"iv":576,"implied_volatility":576,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":302,"in_the_money":71},"BITO  261009C00014000",0.44,0.003278,0.011323,-0.000634,0.000153,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":603,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":586,"implied_volatility":586,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":35},"BITO  261009P00014000",2.34,3.3,-0.985711,0.033667,-0.002865,0.000562,-0.002592,{"strike":610,"call":611,"put":618,"callItm":71,"putItm":35,"isAtm":71},14.5,{"contract_symbol":612,"symbol":612,"bid":20,"ask":613,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":576,"implied_volatility":576,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":316,"in_the_money":71},"BITO  261009C00014500",0.33,0.000757,0.002978,-0.000167,0.00004,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":586,"implied_volatility":586,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":35},"BITO  261009P00014500",2.35,3.5,3.8,-0.994724,0.014061,-0.001196,0.000235,-0.002704,{"strike":517,"call":629,"put":635,"callItm":71,"putItm":35,"isAtm":71},{"contract_symbol":630,"symbol":630,"bid":20,"ask":256,"last":631,"change":20,"changePercent":9,"volume":20,"openInterest":246,"open_interest":246,"iv":576,"implied_volatility":576,"delta":599,"gamma":632,"theta":633,"vega":634,"rho":20,"in_the_money":71},"BITO  261009C00015000",0.05,0.000674,-0.000038,0.000009,{"contract_symbol":636,"symbol":636,"bid":637,"ask":246,"last":638,"change":20,"changePercent":9,"volume":20,"openInterest":541,"open_interest":541,"iv":586,"implied_volatility":586,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":35},"BITO  261009P00015000",2.85,4.35,-0.998208,0.00532,-0.000453,0.000089,-0.002805,{"strike":645,"call":646,"put":651,"callItm":71,"putItm":35,"isAtm":71},15.5,{"contract_symbol":647,"symbol":647,"bid":20,"ask":256,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":576,"implied_volatility":576,"delta":648,"gamma":649,"theta":650,"vega":316,"rho":20,"in_the_money":71},"BITO  261009C00015500",0.000027,0.000133,-0.000007,{"contract_symbol":652,"symbol":652,"bid":603,"ask":653,"last":291,"change":20,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":586,"implied_volatility":586,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":35},"BITO  261009P00015500",4.5,-0.999436,0.001842,-0.000157,0.000031,-0.002901,{"strike":660,"call":661,"put":666,"callItm":71,"putItm":35,"isAtm":71},16,{"contract_symbol":662,"symbol":662,"bid":20,"ask":663,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":576,"implied_volatility":576,"delta":664,"gamma":665,"theta":303,"vega":20,"rho":20,"in_the_money":71},"BITO  261009C00016000",0.51,0.000004,0.000023,{"contract_symbol":667,"symbol":667,"bid":622,"ask":259,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":586,"implied_volatility":586,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":35},"BITO  261009P00016000",-0.999834,0.00059,-0.00005,0.00001,-0.002996,"2026-10-03T01:24:38.562261+00:00"]