[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDC":3,"homepage-market-summary":30,"stock-options-EDC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EDC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Direxion Daily MSCI Emerging Markets Bull 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1242,0.89452,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},79.57,79.14,80.11,78.23,76.63,2.94,3.84,180974.594095,103.88,46.11,131441.430135008,57.9,4467,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":1092,"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",13,"261016",0.7,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},12,3281,5,[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",48,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",104,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",195,"270416",[199,219,238,259,282,304,325,350,373,398,421,445,468,489,513,538,562,585,608,630,654,676,697,718,738,758,780,801,822,845,867,887,911,933,954,973,992,1013,1032,1051,1066,1080],{"strike":200,"call":201,"put":213,"callItm":11,"putItm":74,"isAtm":74},30,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":205,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":11},"EDC   261016C00030000",47.6,51.3,48.07,0,1.111,0.999998,0.000001,-0.000006,0.000002,0.011497,{"contract_symbol":214,"symbol":214,"bid":206,"ask":215,"last":152,"change":206,"changePercent":9,"volume":206,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":206,"gamma":206,"theta":218,"vega":206,"rho":206,"in_the_money":74},"EDC   261016P00030000",0.75,82,1.0181,-0.000001,{"strike":220,"call":221,"put":231,"callItm":11,"putItm":74,"isAtm":74},35,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":225,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":11},"EDC   261016C00035000",42.3,46.2,49.01,0.999949,0.000012,-0.00013,0.000033,0.013412,{"contract_symbol":232,"symbol":232,"bid":206,"ask":215,"last":127,"change":206,"changePercent":9,"volume":206,"openInterest":233,"open_interest":233,"iv":217,"implied_volatility":217,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":206,"in_the_money":74},"EDC   261016P00035000",49,-0.000012,0.000003,-0.000031,0.000008,{"strike":239,"call":240,"put":251,"callItm":11,"putItm":74,"isAtm":74},40,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":206,"changePercent":9,"volume":206,"openInterest":245,"open_interest":245,"iv":207,"implied_volatility":207,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":11},"EDC   261016C00040000",37.4,40.6,45.8,3,0.999464,0.000109,-0.001171,0.000295,0.015313,{"contract_symbol":252,"symbol":252,"bid":206,"ask":152,"last":253,"change":206,"changePercent":9,"volume":206,"openInterest":254,"open_interest":254,"iv":217,"implied_volatility":217,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":210,"in_the_money":74},"EDC   261016P00040000",0.3,64,-0.000192,0.000046,-0.000414,0.000114,{"strike":260,"call":261,"put":272,"callItm":11,"putItm":74,"isAtm":74},45,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"EDC   261016C00045000",32.5,36.2,36.22,1.11,0.99685,0.000553,-0.005904,0.001489,0.017143,{"contract_symbol":273,"symbol":273,"bid":206,"ask":215,"last":274,"change":206,"changePercent":9,"volume":206,"openInterest":275,"open_interest":275,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":74},"EDC   261016P00045000",0.11,21,1.0182,-0.001542,0.000315,-0.002835,0.000779,-0.00005,{"strike":283,"call":284,"put":295,"callItm":11,"putItm":74,"isAtm":74},50,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":206,"changePercent":9,"volume":206,"openInterest":289,"open_interest":289,"iv":207,"implied_volatility":207,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":11},"EDC   261016C00050000",27.7,31.1,33.73,2,0.987616,0.001855,-0.019842,0.005,0.018754,{"contract_symbol":296,"symbol":296,"bid":206,"ask":215,"last":297,"change":206,"changePercent":9,"volume":206,"openInterest":298,"open_interest":298,"iv":217,"implied_volatility":217,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":74},"EDC   261016P00050000",0.18,37,-0.007535,0.001311,-0.01178,0.003239,-0.000246,{"strike":305,"call":306,"put":316,"callItm":11,"putItm":74,"isAtm":74},55,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":11},"EDC   261016C00055000",22.6,26.3,29.25,0.964601,0.004507,-0.048211,0.012149,0.019898,{"contract_symbol":317,"symbol":317,"bid":206,"ask":215,"last":318,"change":206,"changePercent":9,"volume":206,"openInterest":319,"open_interest":319,"iv":276,"implied_volatility":276,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":74},"EDC   261016P00055000",0.28,8,-0.02544,0.003739,-0.033599,0.009238,-0.000839,{"strike":326,"call":327,"put":339,"callItm":11,"putItm":74,"isAtm":74},60,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":206,"changePercent":9,"volume":206,"openInterest":332,"open_interest":332,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":11},"EDC   261016C00060000",18,21.6,17.91,14,0.9321,0.949317,0.007181,-0.054071,0.01624,0.021323,{"contract_symbol":340,"symbol":340,"bid":206,"ask":341,"last":342,"change":206,"changePercent":9,"volume":206,"openInterest":343,"open_interest":343,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":74},"EDC   261016P00060000",0.6,0.5,95,0.8617,-0.039397,0.006341,-0.040811,0.013259,-0.001288,{"strike":254,"call":351,"put":363,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":206,"changePercent":9,"volume":206,"openInterest":356,"open_interest":356,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"EDC   261016C00064000",14.1,17.9,18.79,6,0.7863,0.932098,0.010708,-0.057382,0.02043,0.022307,{"contract_symbol":364,"symbol":364,"bid":365,"ask":66,"last":66,"change":206,"changePercent":9,"volume":206,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":74},"EDC   261016P00064000",0.15,10,0.8207,-0.075544,0.011134,-0.064998,0.022172,-0.002481,{"strike":374,"call":375,"put":386,"callItm":11,"putItm":74,"isAtm":74},65,{"contract_symbol":376,"symbol":376,"bid":177,"ask":377,"last":378,"change":206,"changePercent":9,"volume":206,"openInterest":379,"open_interest":379,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":11},"EDC   261016C00065000",16.3,19.76,16,0.753,0.925877,0.011961,-0.058776,0.021853,0.022493,{"contract_symbol":387,"symbol":387,"bid":388,"ask":66,"last":389,"change":390,"changePercent":9,"volume":45,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":74},"EDC   261016P00065000",0.2,0.56,-0.42,32,0.8138,-0.088642,0.012666,-0.072703,0.025011,-0.002916,{"strike":399,"call":400,"put":410,"callItm":11,"putItm":74,"isAtm":74},66,{"contract_symbol":401,"symbol":401,"bid":402,"ask":379,"last":403,"change":206,"changePercent":9,"volume":206,"openInterest":183,"open_interest":183,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":11},"EDC   261016C00066000",12.3,20.06,0.7289,0.916473,0.013527,-0.062286,0.023924,0.022571,{"contract_symbol":411,"symbol":411,"bid":253,"ask":412,"last":413,"change":206,"changePercent":9,"volume":206,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":74},"EDC   261016P00066000",1.05,1.4,4,0.803,-0.102399,0.014274,-0.079782,0.027814,-0.003373,{"strike":422,"call":423,"put":435,"callItm":11,"putItm":74,"isAtm":74},67,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":206,"changePercent":9,"volume":206,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":11},"EDC   261016C00067000",11.4,14.2,18.4,7,0.7055,0.905573,0.015311,-0.066057,0.026211,0.0226,{"contract_symbol":436,"symbol":436,"bid":437,"ask":412,"last":179,"change":438,"changePercent":9,"volume":245,"openInterest":428,"open_interest":428,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":74},"EDC   261016P00067000",0.45,-0.5,0.7877,-0.116607,0.015976,-0.085916,0.030535,-0.003843,{"strike":446,"call":447,"put":458,"callItm":11,"putItm":74,"isAtm":74},68,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":206,"changePercent":9,"volume":206,"openInterest":177,"open_interest":177,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":11},"EDC   261016C00068000",10.6,14.3,12.4,0.6888,0.89114,0.017393,-0.071533,0.029073,0.022513,{"contract_symbol":459,"symbol":459,"bid":342,"ask":460,"last":461,"change":206,"changePercent":9,"volume":206,"openInterest":245,"open_interest":245,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":74},"EDC   261016P00068000",1.25,1.22,0.7687,-0.131479,0.017806,-0.091191,0.033211,-0.004333,{"strike":469,"call":470,"put":480,"callItm":11,"putItm":74,"isAtm":74},69,{"contract_symbol":471,"symbol":471,"bid":472,"ask":451,"last":473,"change":206,"changePercent":9,"volume":206,"openInterest":181,"open_interest":181,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":11},"EDC   261016C00069000",9.7,17.73,0.6688,0.875777,0.019675,-0.076266,0.031927,0.022396,{"contract_symbol":481,"symbol":481,"bid":437,"ask":413,"last":482,"change":206,"changePercent":9,"volume":206,"openInterest":414,"open_interest":414,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":74},"EDC   261016P00069000",1.1,0.7462,-0.147157,0.019803,-0.095579,0.035858,-0.004849,{"strike":490,"call":491,"put":503,"callItm":11,"putItm":74,"isAtm":74},70,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":206,"changePercent":9,"volume":206,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":11},"EDC   261016C00070000",8.8,11.6,9.58,75,0.6497,0.857953,0.022212,-0.081253,0.035014,0.022196,{"contract_symbol":504,"symbol":504,"bid":341,"ask":505,"last":506,"change":206,"changePercent":9,"volume":206,"openInterest":329,"open_interest":329,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":74},"EDC   261016P00070000",1.5,1.95,0.7237,-0.164696,0.021994,-0.099838,0.038621,-0.005425,{"strike":514,"call":515,"put":527,"callItm":11,"putItm":74,"isAtm":74},71,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":206,"changePercent":9,"volume":206,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":11},"EDC   261016C00071000",8.1,10.9,11.31,9,0.6571,0.828988,0.024816,-0.092875,0.039569,0.021614,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":206,"changePercent":9,"volume":206,"openInterest":414,"open_interest":414,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":74},"EDC   261016P00071000",0.85,1.6,2.18,0.7045,-0.185326,0.024351,-0.104745,0.041626,-0.006107,{"strike":539,"call":540,"put":551,"callItm":11,"putItm":74,"isAtm":74},72,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":206,"changePercent":9,"volume":206,"openInterest":366,"open_interest":366,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":11},"EDC   261016C00072000",7.4,10.1,15.7,0.6637,0.797959,0.027244,-0.104023,0.043877,0.020955,{"contract_symbol":552,"symbol":552,"bid":66,"ask":553,"last":554,"change":555,"changePercent":9,"volume":356,"openInterest":520,"open_interest":520,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":74},"EDC   261016P00072000",1.8,1.45,-0.49,0.6839,-0.207919,0.026896,-0.109023,0.044631,-0.006852,{"strike":563,"call":564,"put":575,"callItm":11,"putItm":74,"isAtm":74},73,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":568,"change":206,"changePercent":9,"volume":206,"openInterest":181,"open_interest":181,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"EDC   261016C00073000",6.4,10.2,11.3,0.6615,0.767374,0.029656,-0.112475,0.047599,0.02031,{"contract_symbol":576,"symbol":576,"bid":179,"ask":577,"last":578,"change":206,"changePercent":9,"volume":206,"openInterest":366,"open_interest":366,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":74},"EDC   261016P00073000",2.05,2.26,0.6671,-0.234177,0.029514,-0.113846,0.047776,-0.007724,{"strike":586,"call":587,"put":597,"callItm":11,"putItm":74,"isAtm":74},74,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":451,"change":206,"changePercent":9,"volume":206,"openInterest":379,"open_interest":379,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":11},"EDC   261016C00074000",5.3,8.7,0.6541,0.735897,0.03209,-0.119008,0.050934,0.019637,{"contract_symbol":598,"symbol":598,"bid":554,"ask":599,"last":600,"change":206,"changePercent":9,"volume":206,"openInterest":601,"open_interest":601,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":74},"EDC   261016P00074000",2.65,3.2,46,0.6792,-0.27018,0.031262,-0.125006,0.051522,-0.008958,{"strike":496,"call":609,"put":619,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":610,"symbol":610,"bid":611,"ask":319,"last":612,"change":206,"changePercent":9,"volume":206,"openInterest":332,"open_interest":332,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":11},"EDC   261016C00075000",5.1,5.91,0.6427,0.702979,0.034569,-0.123783,0.053916,0.018915,{"contract_symbol":620,"symbol":620,"bid":553,"ask":621,"last":622,"change":206,"changePercent":9,"volume":206,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":74},"EDC   261016P00075000",2.95,3.56,23,0.6931,-0.307205,0.032549,-0.135507,0.054738,-0.010244,{"strike":631,"call":632,"put":643,"callItm":11,"putItm":74,"isAtm":74},76,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":206,"changePercent":9,"volume":206,"openInterest":332,"open_interest":332,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":11},"EDC   261016C00076000",4.7,6.9,9.6,0.6406,0.665941,0.036468,-0.129714,0.056688,0.018035,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":206,"changePercent":9,"volume":206,"openInterest":289,"open_interest":289,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":74},"EDC   261016P00076000",2.1,3.3,6.36,0.6995,-0.343227,0.033747,-0.143128,0.057282,-0.011501,{"strike":655,"call":656,"put":666,"callItm":11,"putItm":74,"isAtm":74},77,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":660,"change":206,"changePercent":9,"volume":206,"openInterest":181,"open_interest":181,"iv":637,"implied_volatility":637,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":11},"EDC   261016C00077000",4.2,6.3,12.8,0.627225,0.03793,-0.134904,0.058955,0.017083,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":183,"change":206,"changePercent":9,"volume":206,"openInterest":289,"open_interest":289,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":74},"EDC   261016P00077000",2.5,3.7,0.6999,-0.378991,0.034897,-0.148158,0.059262,-0.01275,{"strike":677,"call":678,"put":687,"callItm":11,"putItm":74,"isAtm":11},78,{"contract_symbol":679,"symbol":679,"bid":669,"ask":680,"last":542,"change":206,"changePercent":9,"volume":206,"openInterest":220,"open_interest":220,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":11},"EDC   261016C00078000",5.7,0.6363,0.587944,0.039265,-0.137805,0.060628,0.01611,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":74},"EDC   261016P00078000",2.9,4.3,0.6947,-0.415068,0.036025,-0.150707,0.060731,-0.014011,{"strike":698,"call":699,"put":709,"callItm":11,"putItm":74,"isAtm":11},79,{"contract_symbol":700,"symbol":700,"bid":600,"ask":183,"last":701,"change":206,"changePercent":9,"volume":206,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":11},"EDC   261016C00079000",5.2,27,0.6252,0.547733,0.04067,-0.137786,0.061699,0.015109,{"contract_symbol":710,"symbol":710,"bid":600,"ask":711,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":74},"EDC   261016P00079000",4.8,0.6846,-0.451983,0.037141,-0.150853,0.061694,-0.0153,{"strike":719,"call":720,"put":730,"callItm":74,"putItm":11,"isAtm":11},80,{"contract_symbol":721,"symbol":721,"bid":722,"ask":690,"last":646,"change":206,"changePercent":9,"volume":206,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":74},"EDC   261016C00080000",2.7,81,0.608,0.505676,0.042121,-0.134941,0.062138,0.014051,{"contract_symbol":731,"symbol":731,"bid":669,"ask":589,"last":319,"change":206,"changePercent":9,"volume":206,"openInterest":332,"open_interest":332,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":11},"EDC   261016P00080000",0.679,-0.489659,0.037703,-0.150686,0.062122,-0.016636,{"strike":723,"call":739,"put":750,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":743,"change":206,"changePercent":9,"volume":206,"openInterest":623,"open_interest":623,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":74},"EDC   261016C00081000",2.35,3.8,3.9,0.6049,0.463663,0.042164,-0.133712,0.061886,0.012944,{"contract_symbol":751,"symbol":751,"bid":658,"ask":356,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":45,"open_interest":45,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":11},"EDC   261016P00081000",0.6744,-0.527469,0.037887,-0.14934,0.061997,-0.017993,{"strike":216,"call":759,"put":769,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":760,"symbol":760,"bid":761,"ask":600,"last":722,"change":762,"changePercent":9,"volume":45,"openInterest":260,"open_interest":260,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":74},"EDC   261016C00082000",2.2,-5,0.6076,0.423312,0.041369,-0.132372,0.060993,0.01186,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":206,"changePercent":9,"volume":206,"openInterest":289,"open_interest":289,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":11},"EDC   261016P00082000",4.1,6.6,24.05,0.6641,-0.566066,0.038033,-0.145395,0.06129,-0.019375,{"strike":781,"call":782,"put":792,"callItm":74,"putItm":11,"isAtm":74},83,{"contract_symbol":783,"symbol":783,"bid":784,"ask":689,"last":785,"change":206,"changePercent":9,"volume":206,"openInterest":283,"open_interest":283,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":74},"EDC   261016C00083000",1.75,6.5,0.6061,0.383469,0.040442,-0.128756,0.059473,0.010785,{"contract_symbol":793,"symbol":793,"bid":589,"ask":794,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":45,"open_interest":45,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":11},"EDC   261016P00083000",7.3,0.648,-0.606127,0.038114,-0.138732,0.059931,-0.020802,{"strike":802,"call":803,"put":813,"callItm":74,"putItm":11,"isAtm":74},84,{"contract_symbol":804,"symbol":804,"bid":805,"ask":668,"last":806,"change":206,"changePercent":9,"volume":206,"openInterest":326,"open_interest":326,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":74},"EDC   261016C00084000",1.55,2.55,0.6094,0.346614,0.038879,-0.12515,0.057492,0.009777,{"contract_symbol":814,"symbol":814,"bid":634,"ask":319,"last":815,"change":206,"changePercent":9,"volume":206,"openInterest":366,"open_interest":366,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":11},"EDC   261016P00084000",10.73,0.6241,-0.648916,0.038146,-0.128758,0.057763,-0.022312,{"strike":823,"call":824,"put":835,"callItm":74,"putItm":11,"isAtm":74},85,{"contract_symbol":825,"symbol":825,"bid":826,"ask":761,"last":827,"change":342,"changePercent":9,"volume":45,"openInterest":828,"open_interest":828,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":74},"EDC   261016C00085000",1.35,1.85,124,0.6103,0.311094,0.037164,-0.119991,0.05504,0.008802,{"contract_symbol":836,"symbol":836,"bid":837,"ask":520,"last":449,"change":206,"changePercent":9,"volume":206,"openInterest":838,"open_interest":838,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":11},"EDC   261016P00085000",5.5,41,0.5946,-0.694578,0.037839,-0.115966,0.054597,-0.023915,{"strike":846,"call":847,"put":857,"callItm":74,"putItm":11,"isAtm":74},90,{"contract_symbol":848,"symbol":848,"bid":437,"ask":529,"last":849,"change":206,"changePercent":9,"volume":206,"openInterest":850,"open_interest":850,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":74},"EDC   261016C00090000",0.72,113,0.5489,0.137295,0.025688,-0.067079,0.034214,0.003969,{"contract_symbol":858,"symbol":858,"bid":859,"ask":660,"last":860,"change":206,"changePercent":9,"volume":206,"openInterest":65,"open_interest":65,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":11},"EDC   261016P00090000",9.4,17.5,0.5696,-0.852877,0.02594,-0.072944,0.035853,-0.030252,{"strike":343,"call":868,"put":877,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":869,"symbol":869,"bid":206,"ask":179,"last":66,"change":206,"changePercent":9,"volume":206,"openInterest":870,"open_interest":870,"iv":871,"implied_volatility":871,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":876,"in_the_money":74},"EDC   261016C00095000",122,0.5448,0.053875,0.012895,-0.033176,0.017047,0.001572,{"contract_symbol":878,"symbol":878,"bid":426,"ask":354,"last":879,"change":206,"changePercent":9,"volume":206,"openInterest":880,"open_interest":880,"iv":881,"implied_volatility":881,"delta":882,"gamma":883,"theta":884,"vega":885,"rho":886,"in_the_money":11},"EDC   261016P00095000",21.12,107,0.6597,-0.904542,0.016507,-0.062258,0.026422,-0.033665,{"strike":888,"call":889,"put":899,"callItm":74,"putItm":11,"isAtm":74},100,{"contract_symbol":890,"symbol":890,"bid":206,"ask":342,"last":891,"change":206,"changePercent":9,"volume":206,"openInterest":892,"open_interest":892,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":74},"EDC   261016C00100000",0.1,294,0.6384,0.038684,0.008433,-0.029787,0.013063,0.001123,{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":903,"change":206,"changePercent":9,"volume":206,"openInterest":904,"open_interest":904,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":11},"EDC   261016P00100000",18.8,22.8,25.4,91,0.746,-0.932129,0.011283,-0.05442,0.020423,-0.036381,{"strike":912,"call":913,"put":921,"callItm":74,"putItm":11,"isAtm":74},105,{"contract_symbol":914,"symbol":914,"bid":206,"ask":215,"last":215,"change":206,"changePercent":9,"volume":206,"openInterest":915,"open_interest":915,"iv":893,"implied_volatility":893,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":74},"EDC   261016C00105000",176,0.015519,0.003921,-0.013851,0.006074,0.000453,{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":925,"change":206,"changePercent":9,"volume":206,"openInterest":926,"open_interest":926,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":11},"EDC   261016P00105000",24,27.6,27.5,112,0.7476,-0.965754,0.006518,-0.031572,0.011823,-0.039253,{"strike":934,"call":935,"put":943,"callItm":74,"putItm":11,"isAtm":74},110,{"contract_symbol":936,"symbol":936,"bid":206,"ask":215,"last":937,"change":206,"changePercent":9,"volume":206,"openInterest":233,"open_interest":233,"iv":893,"implied_volatility":893,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":74},"EDC   261016C00110000",0.01,0.005722,0.001639,-0.005791,0.00254,0.000168,{"contract_symbol":944,"symbol":944,"bid":945,"ask":946,"last":947,"change":206,"changePercent":9,"volume":206,"openInterest":948,"open_interest":948,"iv":905,"implied_volatility":905,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":11},"EDC   261016P00110000",28.5,32.4,26.1,137,-0.984002,0.003444,-0.016613,0.006235,-0.041694,{"strike":955,"call":956,"put":963,"callItm":74,"putItm":11,"isAtm":74},115,{"contract_symbol":957,"symbol":957,"bid":206,"ask":215,"last":937,"change":206,"changePercent":9,"volume":206,"openInterest":65,"open_interest":65,"iv":893,"implied_volatility":893,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":74},"EDC   261016C00115000",0.00196,0.000626,-0.002211,0.00097,0.000058,{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":967,"change":206,"changePercent":9,"volume":206,"openInterest":45,"open_interest":45,"iv":905,"implied_volatility":905,"delta":968,"gamma":969,"theta":970,"vega":971,"rho":972,"in_the_money":11},"EDC   261016P00115000",33.8,37.6,30.5,-0.992834,0.001712,-0.008257,0.003099,-0.043865,{"strike":974,"call":975,"put":982,"callItm":74,"putItm":11,"isAtm":74},120,{"contract_symbol":976,"symbol":976,"bid":206,"ask":215,"last":388,"change":206,"changePercent":9,"volume":206,"openInterest":838,"open_interest":838,"iv":893,"implied_volatility":893,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":74},"EDC   261016C00120000",0.00063,0.000221,-0.000781,0.000343,0.000019,{"contract_symbol":983,"symbol":983,"bid":984,"ask":985,"last":986,"change":206,"changePercent":9,"volume":206,"openInterest":181,"open_interest":181,"iv":927,"implied_volatility":927,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":11},"EDC   261016P00120000",38.7,42.6,35.5,-0.996873,0.000816,-0.00395,0.001479,-0.045897,{"strike":993,"call":994,"put":1002,"callItm":74,"putItm":11,"isAtm":74},125,{"contract_symbol":995,"symbol":995,"bid":206,"ask":215,"last":996,"change":206,"changePercent":9,"volume":206,"openInterest":188,"open_interest":188,"iv":893,"implied_volatility":893,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":74},"EDC   261016C00125000",0.05,0.000191,0.000073,-0.000258,0.000113,0.000006,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":1006,"change":206,"changePercent":9,"volume":206,"openInterest":1007,"open_interest":1007,"iv":905,"implied_volatility":905,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":11},"EDC   261016P00125000",43.5,47.4,44.7,189,-0.998735,0.000359,-0.001733,0.00065,-0.047869,{"strike":1014,"call":1015,"put":1022,"callItm":74,"putItm":11,"isAtm":74},130,{"contract_symbol":1016,"symbol":1016,"bid":206,"ask":215,"last":365,"change":206,"changePercent":9,"volume":206,"openInterest":1017,"open_interest":1017,"iv":893,"implied_volatility":893,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":211,"in_the_money":74},"EDC   261016C00130000",116,0.000055,0.000023,-0.000081,0.000035,{"contract_symbol":1023,"symbol":1023,"bid":1024,"ask":1025,"last":1026,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":927,"implied_volatility":927,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":11},"EDC   261016P00130000",49.1,52.6,53.7,-0.999483,0.000157,-0.000763,0.000286,-0.049805,{"strike":1033,"call":1034,"put":1041,"callItm":74,"putItm":11,"isAtm":74},135,{"contract_symbol":1035,"symbol":1035,"bid":206,"ask":215,"last":891,"change":206,"changePercent":9,"volume":206,"openInterest":1036,"open_interest":1036,"iv":893,"implied_volatility":893,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":206,"in_the_money":74},"EDC   261016C00135000",311,0.000015,0.000007,-0.000024,0.000011,{"contract_symbol":1042,"symbol":1042,"bid":1043,"ask":1044,"last":1045,"change":206,"changePercent":9,"volume":206,"openInterest":289,"open_interest":289,"iv":905,"implied_volatility":905,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":1050,"in_the_money":11},"EDC   261016P00135000",54,57.6,58.62,-0.999805,0.000064,-0.000307,0.000115,-0.051733,{"strike":1052,"call":1053,"put":1057,"callItm":74,"putItm":11,"isAtm":74},140,{"contract_symbol":1054,"symbol":1054,"bid":206,"ask":215,"last":341,"change":206,"changePercent":9,"volume":206,"openInterest":428,"open_interest":428,"iv":893,"implied_volatility":893,"delta":1055,"gamma":211,"theta":1056,"vega":235,"rho":206,"in_the_money":74},"EDC   261016C00140000",0.000004,-0.000007,{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":1061,"change":206,"changePercent":9,"volume":206,"openInterest":289,"open_interest":289,"iv":905,"implied_volatility":905,"delta":1062,"gamma":1063,"theta":1064,"vega":256,"rho":1065,"in_the_money":11},"EDC   261016P00140000",58.7,62.6,63.9,-0.999926,0.000026,-0.000123,-0.053653,{"strike":1067,"call":1068,"put":1071,"callItm":74,"putItm":11,"isAtm":74},145,{"contract_symbol":1069,"symbol":1069,"bid":206,"ask":215,"last":365,"change":206,"changePercent":9,"volume":206,"openInterest":177,"open_interest":177,"iv":893,"implied_volatility":893,"delta":209,"gamma":209,"theta":1070,"vega":209,"rho":206,"in_the_money":74},"EDC   261016C00145000",-0.000002,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":905,"implied_volatility":905,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":11},"EDC   261016P00145000",63.6,67.4,-0.999973,0.00001,-0.000048,0.000018,-0.055571,{"strike":1081,"call":1082,"put":1085,"callItm":74,"putItm":11,"isAtm":74},150,{"contract_symbol":1083,"symbol":1083,"bid":206,"ask":215,"last":1084,"change":206,"changePercent":9,"volume":206,"openInterest":245,"open_interest":245,"iv":893,"implied_volatility":893,"delta":206,"gamma":206,"theta":218,"vega":206,"rho":206,"in_the_money":74},"EDC   261016C00150000",3.17,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":586,"change":206,"changePercent":9,"volume":206,"openInterest":45,"open_interest":45,"iv":905,"implied_volatility":905,"delta":1089,"gamma":1055,"theta":1090,"vega":1038,"rho":1091,"in_the_money":11},"EDC   261016P00150000",68.9,72.5,-0.99999,-0.000018,-0.057487,"2026-10-03T23:49:53.153976+00:00"]