[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLOK":3,"homepage-market-summary":26,"stock-options-BLOK":169},{"ticker":4,"date":5,"profile":6,"quote":11},"BLOK","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Amplify Blockchain Technology 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},61.82,63,63.38,61.55,61.36,0.46,0.75,212871.373746,0,75.89,13.04,263394.73741850496,77.6,2220,{"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":124,"expiration_iv":124,"kpis":176,"expirations":180,"strikes":194,"updated_at":653,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":124},6,148,5,[181,182,186,190],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":183,"label":183,"type":173,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",49,"261120",{"date":187,"label":187,"type":173,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2027-02-19",140,"270219",{"date":191,"label":191,"type":173,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-05-21",231,"270521",[195,216,222,241,259,272,290,311,317,338,357,369,382,404,427,450,471,484,499,520,543,549,568,590,603,622,641],{"strike":196,"call":197,"put":207,"callItm":35,"putItm":71,"isAtm":71},45,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":202,"gamma":203,"theta":204,"vega":205,"rho":206,"in_the_money":35},"BLOK  261016C00045000",16.2,18.9,0.5807,0.997676,0.001043,-0.001826,0.000871,0.017018,{"contract_symbol":208,"symbol":208,"bid":20,"ask":209,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":71},"BLOK  261016P00045000",1.35,0.5105,-0.000676,0.000383,-0.000519,0.000282,-0.000016,{"strike":217,"call":218,"put":220,"callItm":35,"putItm":71,"isAtm":71},47,{"contract_symbol":219,"symbol":219,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":35},"BLOK  261016C00047000",{"contract_symbol":221,"symbol":221,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":71},"BLOK  261016P00047000",{"strike":223,"call":224,"put":233,"callItm":35,"putItm":71,"isAtm":71},48,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":35},"BLOK  261016C00048000",12.4,15.9,0.988087,0.004456,-0.0078,0.003723,0.017923,{"contract_symbol":234,"symbol":234,"bid":20,"ask":235,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":71},"BLOK  261016P00048000",1.55,-0.005298,0.002486,-0.003364,0.001826,-0.000128,{"strike":184,"call":242,"put":251,"callItm":35,"putItm":71,"isAtm":71},{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":35},"BLOK  261016C00049000",12.3,14.9,0.981128,0.006616,-0.011583,0.005529,0.018132,{"contract_symbol":252,"symbol":252,"bid":20,"ask":253,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":71},"BLOK  261016P00049000",2.15,-0.009427,0.004133,-0.005593,0.003037,-0.000228,{"strike":260,"call":261,"put":270,"callItm":35,"putItm":71,"isAtm":71},50,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":35},"BLOK  261016C00050000",11.3,13.9,0.971219,0.009437,-0.016522,0.007886,0.018268,{"contract_symbol":271,"symbol":271,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":71},"BLOK  261016P00050000",{"strike":273,"call":274,"put":283,"callItm":35,"putItm":71,"isAtm":71},51,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":35},"BLOK  261016C00051000",8.9,12.9,0.957641,0.012959,-0.022687,0.010829,0.018314,{"contract_symbol":284,"symbol":284,"bid":20,"ask":253,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":210,"implied_volatility":210,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":71},"BLOK  261016P00051000",-0.025819,0.009804,-0.013268,0.007203,-0.000627,{"strike":291,"call":292,"put":301,"callItm":35,"putItm":71,"isAtm":71},52,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":35},"BLOK  261016C00052000",9.3,11.9,0.939701,0.017168,-0.030055,0.014346,0.018249,{"contract_symbol":302,"symbol":302,"bid":20,"ask":303,"last":304,"change":20,"changePercent":9,"volume":20,"openInterest":305,"open_interest":305,"iv":210,"implied_volatility":210,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":71},"BLOK  261016P00052000",2.2,0.7,2,-0.039983,0.014065,-0.019035,0.010334,-0.000973,{"strike":312,"call":313,"put":315,"callItm":35,"putItm":71,"isAtm":71},53,{"contract_symbol":314,"symbol":314,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":35},"BLOK  261016C00053000",{"contract_symbol":316,"symbol":316,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":71},"BLOK  261016P00053000",{"strike":318,"call":319,"put":328,"callItm":35,"putItm":71,"isAtm":71},54,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":35},"BLOK  261016C00054000",7,9.8,0.888503,0.027256,-0.047718,0.022777,0.017734,{"contract_symbol":329,"symbol":329,"bid":20,"ask":330,"last":331,"change":20,"changePercent":9,"volume":20,"openInterest":332,"open_interest":332,"iv":210,"implied_volatility":210,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":71},"BLOK  261016P00054000",2.25,0.68,12,-0.085126,0.025435,-0.034423,0.018688,-0.002084,{"strike":339,"call":340,"put":348,"callItm":35,"putItm":71,"isAtm":71},55,{"contract_symbol":341,"symbol":341,"bid":342,"ask":276,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":35},"BLOK  261016C00055000",6.4,0.854603,0.03278,-0.057388,0.027392,0.017263,{"contract_symbol":349,"symbol":349,"bid":20,"ask":350,"last":351,"change":20,"changePercent":9,"volume":20,"openInterest":179,"open_interest":179,"iv":210,"implied_volatility":210,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":71},"BLOK  261016P00055000",2.3,0.2,-0.117636,0.032206,-0.043586,0.023662,-0.002889,{"strike":358,"call":359,"put":361,"callItm":35,"putItm":71,"isAtm":71},56,{"contract_symbol":360,"symbol":360,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":35},"BLOK  261016C00056000",{"contract_symbol":362,"symbol":362,"bid":20,"ask":363,"last":124,"change":20,"changePercent":9,"volume":20,"openInterest":179,"open_interest":179,"iv":210,"implied_volatility":210,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":71},"BLOK  261016P00056000",2.35,-0.157279,0.039283,-0.053164,0.028862,-0.003876,{"strike":370,"call":371,"put":380,"callItm":35,"putItm":71,"isAtm":71},57,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":201,"implied_volatility":201,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":35},"BLOK  261016C00057000",4.6,7.1,0.770532,0.043534,-0.076215,0.036379,0.015893,{"contract_symbol":381,"symbol":381,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":71},"BLOK  261016P00057000",{"strike":383,"call":384,"put":394,"callItm":35,"putItm":71,"isAtm":71},58,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":35},"BLOK  261016C00058000",3.9,6.1,0.5267,0.737586,0.051581,-0.074296,0.039097,0.015473,{"contract_symbol":395,"symbol":395,"bid":20,"ask":396,"last":397,"change":20,"changePercent":9,"volume":20,"openInterest":321,"open_interest":321,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":71},"BLOK  261016P00058000",2.55,1.24,0.4552,-0.235532,0.056342,-0.060623,0.03691,-0.005803,{"strike":405,"call":406,"put":416,"callItm":35,"putItm":71,"isAtm":71},59,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":35},"BLOK  261016C00059000",3.2,5.4,0.468,0.697089,0.062205,-0.07073,0.041891,0.014877,{"contract_symbol":417,"symbol":417,"bid":351,"ask":418,"last":419,"change":20,"changePercent":9,"volume":20,"openInterest":420,"open_interest":420,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":71},"BLOK  261016P00059000",2.75,1.47,11,0.3954,-0.27583,0.070444,-0.057193,0.040087,-0.006764,{"strike":428,"call":429,"put":439,"callItm":35,"putItm":71,"isAtm":35},60,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":35},"BLOK  261016C00060000",1.6,3.6,0.4275,0.638626,0.073041,-0.069318,0.044939,0.013819,{"contract_symbol":440,"symbol":440,"bid":441,"ask":431,"last":442,"change":20,"changePercent":9,"volume":20,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":71},"BLOK  261016P00060000",0.05,1.2,3,0.3297,-0.330626,0.091635,-0.051717,0.043477,-0.008064,{"strike":451,"call":452,"put":460,"callItm":35,"putItm":71,"isAtm":35},61,{"contract_symbol":453,"symbol":453,"bid":305,"ask":418,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":35},"BLOK  261016C00061000",0.4243,0.562326,0.077424,-0.072363,0.047273,0.012257,{"contract_symbol":461,"symbol":461,"bid":18,"ask":462,"last":442,"change":463,"changePercent":9,"volume":179,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":71},"BLOK  261016P00061000",1.7,-0.3,9,0.2548,-0.414012,0.127488,-0.042965,0.046742,-0.010032,{"strike":472,"call":473,"put":475,"callItm":71,"putItm":35,"isAtm":35},62,{"contract_symbol":474,"symbol":474,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":71},"BLOK  261016C00062000",{"contract_symbol":476,"symbol":476,"bid":119,"ask":303,"last":477,"change":20,"changePercent":9,"volume":20,"openInterest":177,"open_interest":177,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":35},"BLOK  261016P00062000",1.77,0.1877,-0.565652,0.174805,-0.031964,0.047208,-0.013644,{"strike":13,"call":485,"put":497,"callItm":71,"putItm":35,"isAtm":35},{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":20,"changePercent":9,"volume":20,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":71},"BLOK  261016C00063000",1.15,1.5,1.45,8,0.3829,0.394663,0.0838,-0.063801,0.04618,0.008755,{"contract_symbol":498,"symbol":498,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":35},"BLOK  261016P00063000",{"strike":500,"call":501,"put":512,"callItm":71,"putItm":35,"isAtm":35},64,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":20,"changePercent":9,"volume":20,"openInterest":177,"open_interest":177,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":71},"BLOK  261016C00064000",0.15,2.45,0.95,0.3725,0.310713,0.079037,-0.056929,0.042364,0.006935,{"contract_symbol":513,"symbol":513,"bid":305,"ask":179,"last":488,"change":20,"changePercent":9,"volume":20,"openInterest":305,"open_interest":305,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":35},"BLOK  261016P00064000",0.285,-0.746967,0.093534,-0.039452,0.038365,-0.018562,{"strike":521,"call":522,"put":533,"callItm":71,"putItm":35,"isAtm":71},65,{"contract_symbol":523,"symbol":523,"bid":441,"ask":524,"last":525,"change":20,"changePercent":9,"volume":20,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":71},"BLOK  261016C00065000",1.9,2.1,19,0.3863,0.248396,0.06834,-0.052949,0.037991,0.005554,{"contract_symbol":534,"symbol":534,"bid":535,"ask":409,"last":536,"change":20,"changePercent":9,"volume":20,"openInterest":464,"open_interest":464,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":35},"BLOK  261016P00065000",2.5,2.8,0.3205,-0.797641,0.073334,-0.039108,0.033822,-0.020095,{"strike":544,"call":545,"put":547,"callItm":71,"putItm":35,"isAtm":71},66,{"contract_symbol":546,"symbol":546,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":71},"BLOK  261016C00066000",{"contract_symbol":548,"symbol":548,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":35},"BLOK  261016P00066000",{"strike":550,"call":551,"put":560,"callItm":71,"putItm":35,"isAtm":71},67,{"contract_symbol":552,"symbol":552,"bid":20,"ask":553,"last":303,"change":20,"changePercent":9,"volume":20,"openInterest":490,"open_interest":490,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":71},"BLOK  261016C00067000",1.05,0.3804,0.135645,0.047729,-0.035868,0.026131,0.003055,{"contract_symbol":561,"symbol":561,"bid":179,"ask":177,"last":409,"change":20,"changePercent":9,"volume":20,"openInterest":42,"open_interest":42,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":35},"BLOK  261016P00067000",0.3639,-0.875637,0.04699,-0.032305,0.024607,-0.022615,{"strike":569,"call":570,"put":580,"callItm":71,"putItm":35,"isAtm":71},68,{"contract_symbol":571,"symbol":571,"bid":20,"ask":572,"last":572,"change":573,"changePercent":9,"volume":42,"openInterest":321,"open_interest":321,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":71},"BLOK  261016C00068000",0.65,-0.75,0.3687,0.089534,0.036571,-0.025816,0.019406,0.002025,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":35},"BLOK  261016P00068000",4.8,6.9,0.3767,-0.905541,0.037249,-0.027439,0.020191,-0.023667,{"strike":591,"call":592,"put":594,"callItm":71,"putItm":35,"isAtm":71},69,{"contract_symbol":593,"symbol":593,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":71},"BLOK  261016C00069000",{"contract_symbol":595,"symbol":595,"bid":409,"ask":596,"last":597,"change":20,"changePercent":9,"volume":20,"openInterest":42,"open_interest":42,"iv":584,"implied_volatility":584,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":35},"BLOK  261016P00069000",7.8,6.89,-0.93483,0.028118,-0.020713,0.015241,-0.024705,{"strike":604,"call":605,"put":614,"callItm":71,"putItm":35,"isAtm":71},70,{"contract_symbol":606,"symbol":606,"bid":20,"ask":505,"last":607,"change":20,"changePercent":9,"volume":20,"openInterest":608,"open_interest":608,"iv":574,"implied_volatility":574,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":71},"BLOK  261016C00070000",0.8,15,0.040299,0.0196,-0.013836,0.0104,0.000915,{"contract_symbol":615,"symbol":615,"bid":342,"ask":616,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":584,"implied_volatility":584,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":35},"BLOK  261016P00070000",10.3,-0.956263,0.020502,-0.015102,0.011113,-0.025568,{"strike":623,"call":624,"put":632,"callItm":71,"putItm":35,"isAtm":71},71,{"contract_symbol":625,"symbol":625,"bid":20,"ask":18,"last":626,"change":20,"changePercent":9,"volume":20,"openInterest":332,"open_interest":332,"iv":574,"implied_volatility":574,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":71},"BLOK  261016C00071000",1.37,0.025905,0.013612,-0.009609,0.007223,0.000589,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":584,"implied_volatility":584,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":35},"BLOK  261016P00071000",7.3,11.1,-0.971427,0.014461,-0.010652,0.007839,-0.02629,{"strike":642,"call":643,"put":645,"callItm":71,"putItm":35,"isAtm":71},75,{"contract_symbol":644,"symbol":644,"bid":9,"ask":9,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":9,"implied_volatility":9,"delta":9,"gamma":9,"theta":9,"vega":9,"rho":9,"in_the_money":71},"BLOK  261016C00075000",{"contract_symbol":646,"symbol":646,"bid":263,"ask":647,"last":9,"change":9,"changePercent":9,"volume":20,"openInterest":20,"open_interest":20,"iv":584,"implied_volatility":584,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":35},"BLOK  261016P00075000",15.2,-0.995966,0.002642,-0.001946,0.001432,-0.028365,"2026-10-03T02:13:13.306868+00:00"]