[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTU":3,"homepage-market-summary":35,"stock-options-BTU":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BTU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Peabody Energy Corporation","NYSE",null,"BITUMINOUS COAL & LIGNITE SURFACE MINING","Peabody Energy Corp is a producer of metallurgical and thermal coal. It also markets and brokers coal, both as principal and agent, and trades coal and freight-related contracts. The company operates in the following segment: Seaborne Thermal, Seaborne Metallurgical, Powder River Basin, Other U.S. Thermal and Corporate and Other. The Seaborne Thermal segment generates the majority of the revenue for the company. A substantial part of its overall revenue is generated from its customers in the United States, and rest from Japan, China, Australia, Taiwan, and other regions.","5,400","St Louis, MO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2092,0.3,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},24.81,24.76,25.23,24.605,24.74,0.07,0.28,1217121.402225,17597,24.9136,41.14,20.06,3238167.74215149,22.5,2389,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":236,"updated_at":929,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.6,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},502,2667,3.05,[190,191,196,200,204,208,212,216,220,224,228,232],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",21,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",28,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",35,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",42,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",49,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",77,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",105,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-04-16",196,"270416",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2028-01-21",476,"280121",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2029-01-19",840,"290119",[237,256,268,284,301,318,338,356,375,394,415,436,462,490,516,542,567,593,617,642,667,691,713,733,755,774,794,810,824,838,851,865,878,892,905,917],{"strike":238,"call":239,"put":250,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":44},"BTU   261009C00015000",9.15,10.8,0,0.8448,0.999993,0.00001,-0.000006,0.000001,0.002876,{"contract_symbol":251,"symbol":251,"bid":243,"ask":252,"last":253,"change":243,"changePercent":9,"volume":243,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":14},"BTU   261009P00015000",0.45,0.08,36,0.6362,{"strike":257,"call":258,"put":266,"callItm":44,"putItm":14,"isAtm":14},16,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":262,"gamma":263,"theta":264,"vega":246,"rho":265,"in_the_money":44},"BTU   261009C00016000",8.15,9.8,0.99993,0.000098,-0.000059,0.003068,{"contract_symbol":267,"symbol":267,"bid":243,"ask":252,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":255,"implied_volatility":255,"delta":243,"gamma":248,"theta":243,"vega":243,"rho":243,"in_the_money":14},"BTU   261009P00016000",{"strike":269,"call":270,"put":279,"callItm":44,"putItm":14,"isAtm":14},17,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":44},"BTU   261009C00017000",7.15,8.8,0.999499,0.000613,-0.000369,0.000061,0.003257,{"contract_symbol":280,"symbol":280,"bid":243,"ask":252,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":255,"implied_volatility":255,"delta":281,"gamma":282,"theta":283,"vega":248,"rho":243,"in_the_money":14},"BTU   261009P00017000",-0.000007,0.000015,-0.000005,{"strike":285,"call":286,"put":295,"callItm":44,"putItm":14,"isAtm":14},18,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":44},"BTU   261009C00018000",6.15,7.8,0.997456,0.002717,-0.001634,0.000271,0.003439,{"contract_symbol":296,"symbol":296,"bid":243,"ask":252,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":255,"implied_volatility":255,"delta":297,"gamma":298,"theta":299,"vega":282,"rho":300,"in_the_money":14},"BTU   261009P00018000",-0.000114,0.000204,-0.00007,-0.000001,{"strike":302,"call":303,"put":312,"callItm":44,"putItm":14,"isAtm":14},19,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":44},"BTU   261009C00019000",5.15,6.8,0.990337,0.008912,-0.00536,0.000889,0.003596,{"contract_symbol":313,"symbol":313,"bid":243,"ask":252,"last":132,"change":243,"changePercent":9,"volume":243,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":283,"in_the_money":14},"BTU   261009P00019000",-0.001061,0.001626,-0.000555,0.000122,{"strike":319,"call":320,"put":329,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":44},"BTU   261009C00020000",4.25,5.7,0.971331,0.022576,-0.013577,0.002251,0.003692,{"contract_symbol":330,"symbol":330,"bid":243,"ask":331,"last":331,"change":243,"changePercent":9,"volume":243,"openInterest":332,"open_interest":332,"iv":255,"implied_volatility":255,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"BTU   261009P00020000",0.01,37,-0.00638,0.008214,-0.002801,0.000617,-0.000031,{"strike":339,"call":340,"put":349,"callItm":44,"putItm":14,"isAtm":14},20.5,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":44},"BTU   261009C00020500",3.75,5.2,0.954452,0.032977,-0.019832,0.003288,0.003703,{"contract_symbol":350,"symbol":350,"bid":243,"ask":252,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":255,"implied_volatility":255,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"BTU   261009P00020500",-0.013549,0.015873,-0.005413,0.001192,-0.000067,{"strike":198,"call":357,"put":366,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":44},"BTU   261009C00021000",3.3,4.7,0.93105,0.045725,-0.027499,0.004559,0.003681,{"contract_symbol":367,"symbol":367,"bid":243,"ask":368,"last":331,"change":243,"changePercent":9,"volume":369,"openInterest":202,"open_interest":202,"iv":255,"implied_volatility":255,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"BTU   261009P00021000",0.22,121,-0.026399,0.027987,-0.009545,0.002102,-0.00013,{"strike":376,"call":377,"put":386,"callItm":44,"putItm":14,"isAtm":14},21.5,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":44},"BTU   261009C00021500",2.78,4.15,0.90017,0.060391,-0.036319,0.006022,0.00362,{"contract_symbol":387,"symbol":387,"bid":243,"ask":17,"last":112,"change":243,"changePercent":9,"volume":243,"openInterest":388,"open_interest":388,"iv":255,"implied_volatility":255,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"BTU   261009P00021500",23,-0.047512,0.045301,-0.015449,0.003402,-0.000235,{"strike":395,"call":396,"put":405,"callItm":44,"putItm":14,"isAtm":14},22,{"contract_symbol":397,"symbol":397,"bid":398,"ask":342,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":44},"BTU   261009C00022000",2.39,0.7978,0.873548,0.075714,-0.040605,0.007129,0.003582,{"contract_symbol":406,"symbol":406,"bid":243,"ask":407,"last":112,"change":243,"changePercent":9,"volume":243,"openInterest":408,"open_interest":408,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"BTU   261009P00022000",0.44,148,0.6132,-0.072423,0.065417,-0.020729,0.004735,-0.000358,{"strike":33,"call":416,"put":426,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":44},"BTU   261009C00022500",2.05,2.97,0.7379,0.843174,0.094728,-0.043458,0.00825,0.003527,{"contract_symbol":427,"symbol":427,"bid":331,"ask":252,"last":253,"change":428,"changePercent":9,"volume":429,"openInterest":194,"open_interest":194,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"BTU   261009P00022500",-0.14,2,0.5707,-0.100943,0.090125,-0.024734,0.006071,-0.000499,{"strike":388,"call":437,"put":449,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":243,"changePercent":9,"volume":243,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":44},"BTU   261009C00023000",1.69,2.51,5.62,47,0.6776,0.80351,0.11898,-0.046034,0.009516,0.003425,{"contract_symbol":450,"symbol":450,"bid":25,"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":14},"BTU   261009P00023000",0.19,0.14,-0.07,8,447,0.5355,-0.144864,0.123819,-0.029914,0.007826,-0.000716,{"strike":463,"call":464,"put":476,"callItm":44,"putItm":14,"isAtm":44},23.5,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":243,"changePercent":9,"volume":243,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":44},"BTU   261009C00023500",1.27,2.02,1.46,3,0.6425,0.743514,0.14592,-0.050754,0.011066,0.003218,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":481,"changePercent":9,"volume":482,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":14},"BTU   261009P00023500",0.16,0.34,0.2,-0.09,13,186,0.5306,-0.219163,0.162071,-0.03845,0.01015,-0.001088,{"strike":491,"call":492,"put":502,"callItm":44,"putItm":14,"isAtm":44},24,{"contract_symbol":493,"symbol":493,"bid":94,"ask":494,"last":495,"change":243,"changePercent":9,"volume":243,"openInterest":194,"open_interest":194,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":44},"BTU   261009C00024000",1.63,0.99,0.6033,0.669699,0.174785,-0.053608,0.012446,0.00294,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":507,"changePercent":9,"volume":508,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"BTU   261009P00024000",0.26,0.62,0.33,-0.12,207,378,0.4998,-0.303568,0.20355,-0.042853,0.012009,-0.00151,{"strike":517,"call":518,"put":528,"callItm":44,"putItm":14,"isAtm":44},24.5,{"contract_symbol":519,"symbol":519,"bid":164,"ask":520,"last":107,"change":478,"changePercent":9,"volume":469,"openInterest":521,"open_interest":521,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":44},"BTU   261009C00024500",1.08,10,0.5395,0.58147,0.210729,-0.051685,0.013419,0.002594,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":533,"changePercent":9,"volume":534,"openInterest":535,"open_interest":535,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"BTU   261009P00024500",0.46,0.54,0.53,-0.29,4,48,0.4636,-0.409835,0.244069,-0.044195,0.013354,-0.002043,{"strike":71,"call":543,"put":554,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":544,"symbol":544,"bid":545,"ask":164,"last":546,"change":547,"changePercent":9,"volume":521,"openInterest":388,"open_interest":388,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"BTU   261009C00025000",0.52,0.63,0.03,0.5205,0.47217,0.222566,-0.050803,0.013673,0.002126,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":558,"change":559,"changePercent":9,"volume":560,"openInterest":202,"open_interest":202,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":44},"BTU   261009P00025000",0.68,0.87,0.85,-0.51,11,0.497,-0.530466,0.232963,-0.048488,0.013666,-0.002674,{"strike":568,"call":569,"put":581,"callItm":14,"putItm":44,"isAtm":44},25.5,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":152,"change":573,"changePercent":9,"volume":319,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":14},"BTU   261009C00025500",0.31,0.59,-0.03,110,0.5256,0.366728,0.208497,-0.048529,0.012934,0.001661,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":94,"change":585,"changePercent":9,"volume":586,"openInterest":257,"open_interest":257,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":44},"BTU   261009P00025500",0.95,1.23,-0.52,6,0.5088,-0.638389,0.214372,-0.046754,0.012873,-0.003249,{"strike":594,"call":595,"put":606,"callItm":14,"putItm":44,"isAtm":44},26,{"contract_symbol":596,"symbol":596,"bid":547,"ask":597,"last":127,"change":598,"changePercent":9,"volume":285,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"BTU   261009C00026000",0.43,-0.35,12,0.5099,0.264921,0.186957,-0.040955,0.011251,0.001208,{"contract_symbol":607,"symbol":607,"bid":608,"ask":494,"last":608,"change":609,"changePercent":9,"volume":610,"openInterest":319,"open_interest":319,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":44},"BTU   261009P00026000",1.2,-0.44,5,0.4868,-0.745779,0.191686,-0.038279,0.011014,-0.003823,{"strike":618,"call":619,"put":631,"callItm":14,"putItm":44,"isAtm":44},26.5,{"contract_symbol":620,"symbol":620,"bid":621,"ask":26,"last":622,"change":623,"changePercent":9,"volume":285,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"BTU   261009C00026500",0.11,0.23,-0.02,44,0.538,0.198428,0.150742,-0.036769,0.009573,0.000906,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":243,"changePercent":9,"volume":243,"openInterest":586,"open_interest":586,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":44},"BTU   261009P00026500",1.45,2.18,1.67,0.4568,-0.843782,0.152619,-0.026836,0.008229,-0.004362,{"strike":643,"call":644,"put":657,"callItm":14,"putItm":44,"isAtm":44},27,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":117,"changePercent":9,"volume":649,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":14},"BTU   261009C00027000",0.04,0.37,0.12,32,109,0.5631,0.147816,0.119347,-0.031887,0.007932,0.000676,{"contract_symbol":658,"symbol":658,"bid":659,"ask":440,"last":660,"change":243,"changePercent":9,"volume":243,"openInterest":454,"open_interest":454,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":44},"BTU   261009P00027000",1.83,1.21,0.4336,-0.916007,0.103522,-0.016403,0.005298,-0.004789,{"strike":668,"call":669,"put":681,"callItm":14,"putItm":44,"isAtm":14},27.5,{"contract_symbol":670,"symbol":670,"bid":331,"ask":671,"last":672,"change":673,"changePercent":9,"volume":319,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"BTU   261009C00027500",0.15,0.09,0.02,211,0.5755,0.105298,0.092161,-0.025718,0.00626,0.000482,{"contract_symbol":682,"symbol":682,"bid":683,"ask":188,"last":684,"change":243,"changePercent":9,"volume":243,"openInterest":51,"open_interest":51,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":44},"BTU   261009P00027500",2.27,1.43,0.4448,-0.949531,0.067989,-0.011337,0.00357,-0.005039,{"strike":202,"call":692,"put":702,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":693,"symbol":693,"bid":673,"ask":671,"last":646,"change":694,"changePercent":9,"volume":469,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"BTU   261009C00028000",-0.18,76,0.6194,0.085756,0.073612,-0.023797,0.005382,0.000392,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":706,"change":466,"changePercent":9,"volume":51,"openInterest":429,"open_interest":429,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":44},"BTU   261009P00028000",2.75,3.45,3.11,0.4466,-0.972882,0.040773,-0.006853,0.002149,-0.005243,{"strike":714,"call":715,"put":723,"callItm":14,"putItm":44,"isAtm":14},28.5,{"contract_symbol":716,"symbol":716,"bid":243,"ask":479,"last":112,"change":243,"changePercent":9,"volume":243,"openInterest":586,"open_interest":586,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"BTU   261009C00028500",0.6689,0.073446,0.060619,-0.022856,0.004786,0.000335,{"contract_symbol":724,"symbol":724,"bid":725,"ask":322,"last":726,"change":243,"changePercent":9,"volume":243,"openInterest":610,"open_interest":610,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":44},"BTU   261009P00028500",3.1,3.91,0.3927,-0.994176,0.012275,-0.001595,0.000569,-0.005438,{"strike":734,"call":735,"put":744,"callItm":14,"putItm":44,"isAtm":14},29,{"contract_symbol":736,"symbol":736,"bid":243,"ask":671,"last":622,"change":243,"changePercent":9,"volume":243,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":14},"BTU   261009C00029000",31,0.7128,0.062807,0.050414,-0.021583,0.004241,0.000286,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":748,"change":243,"changePercent":9,"volume":243,"openInterest":610,"open_interest":610,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":44},"BTU   261009P00029000",3.6,4.75,4.77,0.3121,-0.999834,0.000594,-0.000049,0.000022,-0.00556,{"strike":756,"call":757,"put":765,"callItm":14,"putItm":44,"isAtm":14},29.5,{"contract_symbol":758,"symbol":758,"bid":243,"ask":252,"last":759,"change":243,"changePercent":9,"volume":243,"openInterest":534,"open_interest":534,"iv":738,"implied_volatility":738,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":14},"BTU   261009C00029500",0.72,0.044115,0.038092,-0.016308,0.003205,0.000202,{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":749,"implied_volatility":749,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":44},"BTU   261009P00029500",3.85,5.4,-0.999966,0.000133,-0.000011,0.000005,-0.005657,{"strike":775,"call":776,"put":786,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":777,"symbol":777,"bid":243,"ask":778,"last":779,"change":243,"changePercent":9,"volume":243,"openInterest":780,"open_interest":780,"iv":738,"implied_volatility":738,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":14},"BTU   261009C00030000",0.1,0.05,38,0.03039,0.028084,-0.012023,0.002363,0.000139,{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":749,"implied_volatility":749,"delta":790,"gamma":791,"theta":792,"vega":248,"rho":793,"in_the_money":44},"BTU   261009P00030000",4.35,5.85,-0.999994,0.000026,-0.000002,-0.005753,{"strike":795,"call":796,"put":804,"callItm":14,"putItm":44,"isAtm":14},30.5,{"contract_symbol":797,"symbol":797,"bid":243,"ask":798,"last":252,"change":243,"changePercent":9,"volume":243,"openInterest":560,"open_interest":560,"iv":738,"implied_volatility":738,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":14},"BTU   261009C00030500",0.18,0.020548,0.02023,-0.008661,0.001702,0.000094,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":749,"implied_volatility":749,"delta":808,"gamma":772,"theta":243,"vega":243,"rho":809,"in_the_money":44},"BTU   261009P00030500",4.85,6.35,-0.999999,-0.005849,{"strike":737,"call":811,"put":818,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":812,"symbol":812,"bid":243,"ask":252,"last":779,"change":243,"changePercent":9,"volume":243,"openInterest":534,"open_interest":534,"iv":738,"implied_volatility":738,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":817,"in_the_money":14},"BTU   261009C00031000",0.013647,0.014255,-0.006103,0.001199,0.000063,{"contract_symbol":819,"symbol":819,"bid":820,"ask":821,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":749,"implied_volatility":749,"delta":822,"gamma":248,"theta":243,"vega":243,"rho":823,"in_the_money":44},"BTU   261009P00031000",5.25,6.85,-1,-0.005944,{"strike":825,"call":826,"put":833,"callItm":14,"putItm":44,"isAtm":14},31.5,{"contract_symbol":827,"symbol":827,"bid":243,"ask":252,"last":571,"change":243,"changePercent":9,"volume":243,"openInterest":643,"open_interest":643,"iv":738,"implied_volatility":738,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":14},"BTU   261009C00031500",0.008909,0.009837,-0.004212,0.000828,0.000041,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":749,"implied_volatility":749,"delta":822,"gamma":243,"theta":243,"vega":243,"rho":837,"in_the_money":44},"BTU   261009P00031500",5.75,7.35,-0.00604,{"strike":649,"call":839,"put":845,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":840,"symbol":840,"bid":243,"ask":252,"last":673,"change":243,"changePercent":9,"volume":243,"openInterest":429,"open_interest":429,"iv":738,"implied_volatility":738,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":791,"in_the_money":14},"BTU   261009C00032000",0.00572,0.006655,-0.002849,0.00056,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":849,"change":243,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":749,"implied_volatility":749,"delta":822,"gamma":243,"theta":243,"vega":243,"rho":850,"in_the_money":44},"BTU   261009P00032000",6.25,7.85,3.38,-0.006136,{"strike":852,"call":853,"put":860,"callItm":14,"putItm":44,"isAtm":14},32.5,{"contract_symbol":854,"symbol":854,"bid":243,"ask":673,"last":646,"change":243,"changePercent":9,"volume":243,"openInterest":586,"open_interest":586,"iv":738,"implied_volatility":738,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":14},"BTU   261009C00032500",0.003615,0.004419,-0.001892,0.000372,0.000017,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":749,"implied_volatility":749,"delta":822,"gamma":243,"theta":243,"vega":243,"rho":864,"in_the_money":44},"BTU   261009P00032500",6.7,8.35,-0.006232,{"strike":866,"call":867,"put":873,"callItm":14,"putItm":44,"isAtm":14},33,{"contract_symbol":868,"symbol":868,"bid":243,"ask":547,"last":646,"change":243,"changePercent":9,"volume":243,"openInterest":869,"open_interest":869,"iv":738,"implied_volatility":738,"delta":327,"gamma":870,"theta":871,"vega":872,"rho":246,"in_the_money":14},"BTU   261009C00033000",382,0.002882,-0.001234,0.000242,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":749,"implied_volatility":749,"delta":822,"gamma":243,"theta":243,"vega":243,"rho":877,"in_the_money":44},"BTU   261009P00033000",7.2,8.85,-0.006328,{"strike":879,"call":880,"put":887,"callItm":14,"putItm":44,"isAtm":14},33.5,{"contract_symbol":881,"symbol":881,"bid":243,"ask":252,"last":673,"change":243,"changePercent":9,"volume":243,"openInterest":182,"open_interest":182,"iv":738,"implied_volatility":738,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":14},"BTU   261009C00033500",0.001381,0.001848,-0.000791,0.000155,0.000006,{"contract_symbol":888,"symbol":888,"bid":889,"ask":890,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":749,"implied_volatility":749,"delta":822,"gamma":243,"theta":243,"vega":243,"rho":891,"in_the_money":44},"BTU   261009P00033500",7.7,9.35,-0.006424,{"strike":893,"call":894,"put":900,"callItm":14,"putItm":44,"isAtm":14},34,{"contract_symbol":895,"symbol":895,"bid":243,"ask":252,"last":896,"change":243,"changePercent":9,"volume":243,"openInterest":429,"open_interest":429,"iv":738,"implied_volatility":738,"delta":897,"gamma":898,"theta":435,"vega":263,"rho":899,"in_the_money":14},"BTU   261009C00034000",0.57,0.000836,0.001166,0.000004,{"contract_symbol":901,"symbol":901,"bid":902,"ask":903,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":749,"implied_volatility":749,"delta":822,"gamma":243,"theta":243,"vega":243,"rho":904,"in_the_money":44},"BTU   261009P00034000",8.2,9.9,-0.00652,{"strike":206,"call":906,"put":912,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":907,"symbol":907,"bid":243,"ask":252,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":738,"implied_volatility":738,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":248,"in_the_money":14},"BTU   261009C00035000",0.000294,0.000444,-0.00019,0.000037,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":749,"implied_volatility":749,"delta":822,"gamma":243,"theta":243,"vega":243,"rho":916,"in_the_money":44},"BTU   261009P00035000",9.2,10.85,-0.006711,{"strike":254,"call":918,"put":924,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":919,"symbol":919,"bid":243,"ask":252,"last":25,"change":243,"changePercent":9,"volume":243,"openInterest":257,"open_interest":257,"iv":738,"implied_volatility":738,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":243,"in_the_money":14},"BTU   261009C00036000",0.000099,0.00016,-0.000068,0.000013,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":749,"implied_volatility":749,"delta":822,"gamma":243,"theta":243,"vega":243,"rho":928,"in_the_money":44},"BTU   261009P00036000",10.2,11.85,-0.006903,"2026-10-02T22:55:01.140239+00:00"]