[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ECPG":3,"homepage-market-summary":30,"stock-options-ECPG":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ECPG","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},"Encore Capital Group, Inc.","Nasdaq",null,"SHORT-TERM BUSINESS CREDIT INSTITUTIONS","Encore Capital Group Inc is an international specialty finance company engaged in providing debt recovery solutions and other related services for consumers across a broad range of financial assets. It mainly purchases portfolios of defaulted consumer receivables at deep discounts to face value and manages them by working with individuals to repay their obligations and work toward financial recovery. The company also provides debt servicing and other portfolio management services to credit originators for non-performing loans in Europe. It has only one reportable segment, debt purchasing and recovery. Geographically, the company generates maximum revenue from its business in the United States, followed by the United Kingdom, Europe, and other regions.","7,350","San Diego, CA",false,{"close":16,"open":17,"high":18,"low":17,"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},95.92,95.86,98.265,94.3,1.62,1.72,186706.674144,7311,96.8005,104.98,39.95,297649.805907824,86.1,6850,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":564,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},8,140,0,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",77,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",168,"270319",[199,220,238,256,277,302,325,349,371,395,419,438,457,475,494,512,526,535,545,555],{"strike":200,"call":201,"put":211,"callItm":39,"putItm":14,"isAtm":14},65,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":39},"ECPG  261016C00065000",30.1,33.2,0.7988,0.994848,0.00099,-0.007954,0.00279,0.024732,{"contract_symbol":212,"symbol":212,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":14},"ECPG  261016P00065000",1.15,0.699,-0.001802,0.000439,-0.002703,0.001083,-0.000069,{"strike":221,"call":222,"put":231,"callItm":39,"putItm":14,"isAtm":14},70,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":39},"ECPG  261016C00070000",25.2,28.3,0.981771,0.002982,-0.023967,0.008406,0.026139,{"contract_symbol":232,"symbol":232,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":14},"ECPG  261016P00070000",-0.008905,0.001834,-0.011286,0.004524,-0.000343,{"strike":239,"call":240,"put":249,"callItm":39,"putItm":14,"isAtm":14},75,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":39},"ECPG  261016C00075000",20.2,23.3,0.950609,0.006806,-0.054701,0.019186,0.026824,{"contract_symbol":250,"symbol":250,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":14},"ECPG  261016P00075000",-0.03105,0.005331,-0.03281,0.013152,-0.001206,{"strike":257,"call":258,"put":267,"callItm":39,"putItm":14,"isAtm":14},80,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":39},"ECPG  261016C00080000",14.6,18.3,0.892191,0.01235,-0.099264,0.034817,0.026399,{"contract_symbol":268,"symbol":268,"bid":183,"ask":269,"last":270,"change":183,"changePercent":9,"volume":183,"openInterest":271,"open_interest":271,"iv":214,"implied_volatility":214,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":14},"ECPG  261016P00080000",2.3,0.45,10,-0.081636,0.011496,-0.070747,0.028358,-0.003201,{"strike":278,"call":279,"put":291,"callItm":39,"putItm":14,"isAtm":14},85,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":284,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":285,"implied_volatility":285,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":39},"ECPG  261016C00085000",10.4,13.4,13.3,3.4,0.625,0.852818,0.019608,-0.096474,0.043249,0.026827,{"contract_symbol":292,"symbol":292,"bid":183,"ask":293,"last":294,"change":183,"changePercent":9,"volume":183,"openInterest":295,"open_interest":295,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"ECPG  261016P00085000",2.45,0.62,2,0.5548,-0.121655,0.019381,-0.075125,0.037943,-0.004728,{"strike":303,"call":304,"put":314,"callItm":39,"putItm":14,"isAtm":14},90,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":39},"ECPG  261016C00090000",5.7,8.9,0.4955,0.759598,0.033429,-0.103367,0.058453,0.025145,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":318,"change":183,"changePercent":9,"volume":183,"openInterest":177,"open_interest":177,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":14},"ECPG  261016P00090000",0.1,2.5,0.65,0.4803,-0.234468,0.034013,-0.098844,0.057657,-0.009124,{"strike":326,"call":327,"put":338,"callItm":39,"putItm":14,"isAtm":39},95,{"contract_symbol":328,"symbol":328,"bid":329,"ask":306,"last":330,"change":183,"changePercent":9,"volume":183,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":39},"ECPG  261016C00095000",1.8,10.44,26,0.4447,0.561277,0.047192,-0.117537,0.074059,0.019194,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":183,"changePercent":9,"volume":183,"openInterest":271,"open_interest":271,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"ECPG  261016P00095000",1.2,4.2,3.45,0.4221,-0.437264,0.049683,-0.111514,0.074016,-0.017127,{"strike":350,"call":351,"put":361,"callItm":14,"putItm":39,"isAtm":39},97.5,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"ECPG  261016C00097500",1.25,4.6,0.4472,0.443236,0.04701,-0.118393,0.074184,0.015292,{"contract_symbol":362,"symbol":362,"bid":317,"ask":306,"last":363,"change":183,"changePercent":9,"volume":183,"openInterest":364,"open_interest":364,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":39},"ECPG  261016P00097500",5.4,4,0.4198,-0.562612,0.04996,-0.110908,0.074019,-0.022243,{"strike":372,"call":373,"put":384,"callItm":14,"putItm":39,"isAtm":14},100,{"contract_symbol":374,"symbol":374,"bid":183,"ask":375,"last":376,"change":183,"changePercent":9,"volume":183,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"ECPG  261016C00100000",3.5,1.05,57,0.4194,0.320571,0.045426,-0.100627,0.06723,0.011191,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":183,"changePercent":9,"volume":183,"openInterest":364,"open_interest":364,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":39},"ECPG  261016P00100000",3.2,7.2,5.34,0.3872,-0.695466,0.048124,-0.090872,0.065758,-0.027673,{"strike":396,"call":397,"put":408,"callItm":14,"putItm":39,"isAtm":14},105,{"contract_symbol":398,"symbol":398,"bid":183,"ask":399,"last":400,"change":183,"changePercent":9,"volume":183,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"ECPG  261016C00105000",1.95,0.85,3,0.4013,0.133194,0.028533,-0.057884,0.040412,0.004713,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":183,"changePercent":9,"volume":183,"openInterest":46,"open_interest":46,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":39},"ECPG  261016P00105000",7.3,10.9,9.3,0.3568,-0.896076,0.026929,-0.043172,0.033905,-0.036575,{"strike":420,"call":421,"put":429,"callItm":14,"putItm":39,"isAtm":14},110,{"contract_symbol":422,"symbol":422,"bid":183,"ask":423,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":402,"implied_volatility":402,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"ECPG  261016C00110000",1.4,0.044258,0.012405,-0.025166,0.017569,0.001577,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":413,"implied_volatility":413,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":39},"ECPG  261016P00110000",11.9,15.7,-0.972904,0.009328,-0.014954,0.011744,-0.041221,{"strike":439,"call":440,"put":448,"callItm":14,"putItm":39,"isAtm":14},115,{"contract_symbol":441,"symbol":441,"bid":183,"ask":46,"last":442,"change":183,"changePercent":9,"volume":183,"openInterest":46,"open_interest":46,"iv":402,"implied_volatility":402,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":14},"ECPG  261016C00115000",2.01,0.011639,0.004035,-0.008185,0.005714,0.000417,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":413,"implied_volatility":413,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":39},"ECPG  261016P00115000",16.9,20.3,-0.994789,0.002239,-0.003589,0.002818,-0.043922,{"strike":458,"call":459,"put":467,"callItm":14,"putItm":39,"isAtm":14},120,{"contract_symbol":460,"symbol":460,"bid":183,"ask":461,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":402,"implied_volatility":402,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"ECPG  261016C00120000",1.35,0.002475,0.00102,-0.002069,0.001445,0.000089,{"contract_symbol":468,"symbol":468,"bid":469,"ask":224,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":413,"implied_volatility":413,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":39},"ECPG  261016P00120000",21.9,-0.999239,0.000391,-0.000626,0.000492,-0.046,{"strike":476,"call":477,"put":485,"callItm":14,"putItm":39,"isAtm":14},125,{"contract_symbol":478,"symbol":478,"bid":183,"ask":479,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":402,"implied_volatility":402,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"ECPG  261016C00125000",0.95,0.000435,0.000207,-0.00042,0.000293,0.000016,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":413,"implied_volatility":413,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":39},"ECPG  261016P00125000",27.2,30.6,-0.999913,0.000052,-0.000083,0.000065,-0.047942,{"strike":495,"call":496,"put":503,"callItm":14,"putItm":39,"isAtm":14},130,{"contract_symbol":497,"symbol":497,"bid":183,"ask":479,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":402,"implied_volatility":402,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"ECPG  261016C00130000",0.000064,0.000035,-0.00007,0.000049,0.000002,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":413,"implied_volatility":413,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":39},"ECPG  261016P00130000",31.9,35.7,-0.999992,0.000005,-0.000009,0.000007,-0.049863,{"strike":513,"call":514,"put":518,"callItm":14,"putItm":39,"isAtm":14},135,{"contract_symbol":515,"symbol":515,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":402,"implied_volatility":402,"delta":516,"gamma":508,"theta":517,"vega":510,"rho":183,"in_the_money":14},"ECPG  261016C00135000",0.000008,-0.00001,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":413,"implied_volatility":413,"delta":522,"gamma":183,"theta":523,"vega":524,"rho":525,"in_the_money":39},"ECPG  261016P00135000",36.9,40.1,-0.999999,-0.000001,0.000001,-0.051781,{"strike":182,"call":527,"put":529,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":528,"symbol":528,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":402,"implied_volatility":402,"delta":524,"gamma":524,"theta":523,"vega":524,"rho":183,"in_the_money":14},"ECPG  261016C00140000",{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":413,"implied_volatility":413,"delta":533,"gamma":183,"theta":183,"vega":183,"rho":534,"in_the_money":39},"ECPG  261016P00140000",41.9,45.4,-1,-0.053699,{"strike":536,"call":537,"put":540,"callItm":14,"putItm":39,"isAtm":14},145,{"contract_symbol":538,"symbol":538,"bid":183,"ask":539,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":402,"implied_volatility":402,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"ECPG  261016C00145000",0.75,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":413,"implied_volatility":413,"delta":533,"gamma":183,"theta":183,"vega":183,"rho":544,"in_the_money":39},"ECPG  261016P00145000",46.9,50.8,-0.055617,{"strike":546,"call":547,"put":550,"callItm":14,"putItm":39,"isAtm":14},150,{"contract_symbol":548,"symbol":548,"bid":183,"ask":549,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":402,"implied_volatility":402,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"ECPG  261016C00150000",2.15,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":413,"implied_volatility":413,"delta":533,"gamma":183,"theta":183,"vega":183,"rho":554,"in_the_money":39},"ECPG  261016P00150000",51.9,55.7,-0.057535,{"strike":556,"call":557,"put":559,"callItm":14,"putItm":39,"isAtm":14},155,{"contract_symbol":558,"symbol":558,"bid":183,"ask":213,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":402,"implied_volatility":402,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"ECPG  261016C00155000",{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":413,"implied_volatility":413,"delta":533,"gamma":183,"theta":183,"vega":183,"rho":563,"in_the_money":39},"ECPG  261016P00155000",56.9,60.4,-0.059453,"2026-10-02T23:37:55.945354+00:00"]