[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EDZ":3,"homepage-market-summary":30,"stock-options-EDZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EDZ","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 Bear 3X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.2112,0.72748,"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},13.96,14,14.24,13.845,14.49,-0.53,-3.66,906134.7748,43.74,13.015,221007.715906148,3.1,4467,{"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":66,"expiration_iv":66,"kpis":179,"expirations":182,"strikes":196,"updated_at":763,"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",{"total_volume":45,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":66},3849,0,[183,184,188,192],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":185,"label":185,"type":176,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",48,"261120",{"date":189,"label":189,"type":176,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",104,"270115",{"date":193,"label":193,"type":176,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",195,"270416",[197,211,228,246,264,282,300,320,342,365,386,408,430,451,470,487,507,526,543,559,574,587,603,617,631,645,660,674,687,702,716,729,740,751],{"strike":198,"call":199,"put":205,"callItm":11,"putItm":74,"isAtm":74},5,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":204,"in_the_money":11},"EDZ   261016C00005000",8.2,9.9,1.0465,0.001916,{"contract_symbol":206,"symbol":206,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":181,"vega":181,"rho":181,"in_the_money":74},"EDZ   261016P00005000",0.7,1.1071,-0.000001,0.000001,{"strike":212,"call":213,"put":221,"callItm":11,"putItm":74,"isAtm":74},6,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":217,"gamma":218,"theta":219,"vega":210,"rho":220,"in_the_money":11},"EDZ   261016C00006000",7.2,8.8,0.999988,0.000019,-0.000005,0.002299,{"contract_symbol":222,"symbol":222,"bid":181,"ask":223,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":181,"in_the_money":74},"EDZ   261016P00006000",0.65,-0.000031,0.000043,-0.000014,0.000004,{"strike":229,"call":230,"put":239,"callItm":11,"putItm":74,"isAtm":74},7,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":11},"EDZ   261016C00007000",6.1,7.8,0.999742,0.000336,-0.000098,0.000026,0.002681,{"contract_symbol":240,"symbol":240,"bid":181,"ask":223,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":74},"EDZ   261016P00007000",-0.000495,0.000582,-0.00019,0.000048,-0.000003,{"strike":247,"call":248,"put":257,"callItm":11,"putItm":74,"isAtm":74},8,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":11},"EDZ   261016C00008000",5.3,6.8,0.9976,0.002615,-0.000764,0.000204,0.003052,{"contract_symbol":258,"symbol":258,"bid":181,"ask":223,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":74},"EDZ   261016P00008000",-0.003712,0.003662,-0.001198,0.000303,-0.000021,{"strike":265,"call":266,"put":275,"callItm":11,"putItm":74,"isAtm":74},9,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":11},"EDZ   261016C00009000",4.3,5.9,0.987623,0.011218,-0.003277,0.000877,0.003378,{"contract_symbol":276,"symbol":276,"bid":181,"ask":223,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":74},"EDZ   261016P00009000",-0.016432,0.013535,-0.004426,0.001119,-0.000095,{"strike":283,"call":284,"put":293,"callItm":11,"putItm":74,"isAtm":74},10,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":11},"EDZ   261016C00010000",3.5,4.8,0.958266,0.031188,-0.009112,0.002437,0.003589,{"contract_symbol":294,"symbol":294,"bid":181,"ask":223,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":74},"EDZ   261016P00010000",-0.049715,0.033932,-0.011096,0.002806,-0.000292,{"strike":301,"call":302,"put":313,"callItm":11,"putItm":74,"isAtm":74},11,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":181,"changePercent":9,"volume":181,"openInterest":307,"open_interest":307,"iv":203,"implied_volatility":203,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":11},"EDZ   261016C00011000",2.3,3.9,3.47,3,0.897184,0.06262,-0.018295,0.004894,0.003607,{"contract_symbol":314,"symbol":314,"bid":181,"ask":223,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":74},"EDZ   261016P00011000",-0.113549,0.063575,-0.02079,0.005257,-0.000678,{"strike":321,"call":322,"put":333,"callItm":11,"putItm":74,"isAtm":11},12,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":181,"changePercent":9,"volume":181,"openInterest":307,"open_interest":307,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":11},"EDZ   261016C00012000",1.6,2.7,2.15,0.8495,0.839609,0.104969,-0.020211,0.00666,0.003659,{"contract_symbol":334,"symbol":334,"bid":181,"ask":335,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":74},"EDZ   261016P00012000",0.75,0.8799,-0.167423,0.104204,-0.021525,0.006848,-0.000985,{"strike":177,"call":343,"put":354,"callItm":11,"putItm":74,"isAtm":11},{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":335,"change":181,"changePercent":9,"volume":181,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":11},"EDZ   261016C00013000",0.95,1.7,122,0.7127,0.719192,0.173083,-0.023452,0.009212,0.00334,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":181,"changePercent":9,"volume":181,"openInterest":283,"open_interest":283,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":74},"EDZ   261016P00013000",0.05,0.8,0.67,0.7599,-0.290022,0.164838,-0.025394,0.009355,-0.001708,{"strike":18,"call":366,"put":377,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":367,"symbol":367,"bid":368,"ask":66,"last":207,"change":369,"changePercent":9,"volume":45,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":74},"EDZ   261016C00014000",0.6,-0.2,15,0.7057,0.519285,0.206626,-0.02745,0.01089,0.002491,{"contract_symbol":378,"symbol":378,"bid":152,"ask":379,"last":324,"change":181,"changePercent":9,"volume":181,"openInterest":307,"open_interest":307,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":11},"EDZ   261016P00014000",1.1,0.6582,-0.483162,0.221591,-0.025611,0.010893,-0.002868,{"strike":370,"call":387,"put":397,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":388,"symbol":388,"bid":356,"ask":357,"last":389,"change":181,"changePercent":9,"volume":181,"openInterest":390,"open_interest":390,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":74},"EDZ   261016C00015000",2.91,157,0.7484,0.338278,0.178795,-0.026718,0.009994,0.001647,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":181,"changePercent":9,"volume":181,"openInterest":229,"open_interest":229,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":11},"EDZ   261016P00015000",1.2,1.95,2,0.7795,-0.653424,0.17325,-0.028084,0.010086,-0.004069,{"strike":409,"call":410,"put":420,"callItm":74,"putItm":11,"isAtm":11},16,{"contract_symbol":411,"symbol":411,"bid":181,"ask":335,"last":412,"change":181,"changePercent":9,"volume":181,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":74},"EDZ   261016C00016000",1.05,19,0.9126,0.250106,0.12745,-0.028316,0.008686,0.001207,{"contract_symbol":421,"symbol":421,"bid":346,"ask":422,"last":423,"change":181,"changePercent":9,"volume":181,"openInterest":198,"open_interest":198,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"EDZ   261016P00016000",2.9,2.05,0.7756,-0.794583,0.134215,-0.021538,0.007774,-0.00512,{"strike":431,"call":432,"put":441,"callItm":74,"putItm":11,"isAtm":74},17,{"contract_symbol":433,"symbol":433,"bid":181,"ask":335,"last":434,"change":181,"changePercent":9,"volume":181,"openInterest":283,"open_interest":283,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":74},"EDZ   261016C00017000",3.21,1.0818,0.204845,0.096064,-0.029991,0.007761,0.000978,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":444,"change":181,"changePercent":9,"volume":181,"openInterest":198,"open_interest":198,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":11},"EDZ   261016P00017000",2.5,3.7,0.6106,-0.943922,0.067698,-0.006733,0.003087,-0.00623,{"strike":452,"call":453,"put":460,"callItm":74,"putItm":11,"isAtm":74},18,{"contract_symbol":454,"symbol":454,"bid":181,"ask":335,"last":307,"change":181,"changePercent":9,"volume":181,"openInterest":283,"open_interest":283,"iv":435,"implied_volatility":435,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":74},"EDZ   261016C00018000",0.136902,0.074148,-0.023149,0.005991,0.000661,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":181,"changePercent":9,"volume":181,"openInterest":321,"open_interest":321,"iv":445,"implied_volatility":445,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":11},"EDZ   261016P00018000",3.3,4.7,4.9,-0.980623,0.028248,-0.002809,0.001288,-0.006799,{"strike":413,"call":471,"put":479,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":472,"symbol":472,"bid":181,"ask":335,"last":358,"change":181,"changePercent":9,"volume":181,"openInterest":473,"open_interest":473,"iv":435,"implied_volatility":435,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":74},"EDZ   261016C00019000",50,0.088564,0.054276,-0.016945,0.004385,0.000431,{"contract_symbol":480,"symbol":480,"bid":268,"ask":269,"last":287,"change":181,"changePercent":9,"volume":181,"openInterest":481,"open_interest":481,"iv":445,"implied_volatility":445,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":11},"EDZ   261016P00019000",304,-0.994118,0.010012,-0.000996,0.000457,-0.007251,{"strike":488,"call":489,"put":497,"callItm":74,"putItm":11,"isAtm":74},20,{"contract_symbol":490,"symbol":490,"bid":181,"ask":223,"last":491,"change":181,"changePercent":9,"volume":181,"openInterest":481,"open_interest":481,"iv":435,"implied_volatility":435,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":74},"EDZ   261016C00020000",1.35,0.055708,0.03801,-0.011867,0.003071,0.000273,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":181,"changePercent":9,"volume":181,"openInterest":186,"open_interest":186,"iv":445,"implied_volatility":445,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":11},"EDZ   261016P00020000",5.2,6.9,6.5,-0.998402,0.003098,-0.000308,0.000141,-0.007656,{"strike":508,"call":509,"put":516,"callItm":74,"putItm":11,"isAtm":74},21,{"contract_symbol":510,"symbol":510,"bid":181,"ask":223,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":435,"implied_volatility":435,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":74},"EDZ   261016C00021000",0.034208,0.02565,-0.008008,0.002072,0.000169,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":181,"changePercent":9,"volume":181,"openInterest":212,"open_interest":212,"iv":445,"implied_volatility":445,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"EDZ   261016P00021000",6.2,7.9,7.4,-0.999605,0.000855,-0.000085,0.000039,-0.008046,{"strike":527,"call":528,"put":536,"callItm":74,"putItm":11,"isAtm":74},22,{"contract_symbol":529,"symbol":529,"bid":181,"ask":223,"last":530,"change":181,"changePercent":9,"volume":181,"openInterest":401,"open_interest":401,"iv":435,"implied_volatility":435,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":74},"EDZ   261016C00022000",2.54,0.02058,0.016779,-0.005239,0.001356,0.000102,{"contract_symbol":537,"symbol":537,"bid":215,"ask":538,"last":216,"change":181,"changePercent":9,"volume":181,"openInterest":198,"open_interest":198,"iv":445,"implied_volatility":445,"delta":539,"gamma":540,"theta":263,"vega":541,"rho":542,"in_the_money":11},"EDZ   261016P00022000",8.9,-0.99991,0.000215,0.00001,-0.008431,{"strike":544,"call":545,"put":552,"callItm":74,"putItm":11,"isAtm":74},23,{"contract_symbol":546,"symbol":546,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":435,"implied_volatility":435,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":74},"EDZ   261016C00023000",0.012167,0.010692,-0.003338,0.000864,0.000061,{"contract_symbol":553,"symbol":553,"bid":201,"ask":202,"last":554,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":445,"implied_volatility":445,"delta":555,"gamma":556,"theta":219,"vega":557,"rho":558,"in_the_money":11},"EDZ   261016P00023000",9.4,-0.999981,0.00005,0.000002,-0.008814,{"strike":560,"call":561,"put":568,"callItm":74,"putItm":11,"isAtm":74},24,{"contract_symbol":562,"symbol":562,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":435,"implied_volatility":435,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":74},"EDZ   261016C00024000",0.007088,0.006664,-0.002081,0.000538,0.000035,{"contract_symbol":569,"symbol":569,"bid":570,"ask":301,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":445,"implied_volatility":445,"delta":571,"gamma":572,"theta":209,"vega":181,"rho":573,"in_the_money":11},"EDZ   261016P00024000",9.1,-0.999996,0.000011,-0.009198,{"strike":65,"call":575,"put":582,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":576,"symbol":576,"bid":181,"ask":223,"last":346,"change":181,"changePercent":9,"volume":181,"openInterest":401,"open_interest":401,"iv":435,"implied_volatility":435,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":74},"EDZ   261016C00025000",0.004078,0.004077,-0.001273,0.000329,0.00002,{"contract_symbol":583,"symbol":583,"bid":283,"ask":584,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":445,"implied_volatility":445,"delta":585,"gamma":557,"theta":181,"vega":181,"rho":586,"in_the_money":11},"EDZ   261016P00025000",11.6,-0.999999,-0.009581,{"strike":588,"call":589,"put":596,"callItm":74,"putItm":11,"isAtm":74},26,{"contract_symbol":590,"symbol":590,"bid":181,"ask":223,"last":400,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":435,"implied_volatility":435,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":74},"EDZ   261016C00026000",0.002322,0.002455,-0.000767,0.000198,0.000012,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":181,"changePercent":9,"volume":181,"openInterest":544,"open_interest":544,"iv":445,"implied_volatility":445,"delta":601,"gamma":181,"theta":181,"vega":181,"rho":602,"in_the_money":11},"EDZ   261016P00026000",10.9,12.7,12.78,-1,-0.009964,{"strike":604,"call":605,"put":612,"callItm":74,"putItm":11,"isAtm":74},27,{"contract_symbol":606,"symbol":606,"bid":181,"ask":223,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":435,"implied_volatility":435,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":74},"EDZ   261016C00027000",0.001311,0.001459,-0.000456,0.000118,0.000007,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":445,"implied_volatility":445,"delta":601,"gamma":181,"theta":181,"vega":181,"rho":616,"in_the_money":11},"EDZ   261016P00027000",11.8,13.8,-0.010347,{"strike":618,"call":619,"put":626,"callItm":74,"putItm":11,"isAtm":74},28,{"contract_symbol":620,"symbol":620,"bid":181,"ask":223,"last":621,"change":181,"changePercent":9,"volume":181,"openInterest":401,"open_interest":401,"iv":435,"implied_volatility":435,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":227,"in_the_money":74},"EDZ   261016C00028000",1.45,0.000735,0.000858,-0.000268,0.000069,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":445,"implied_volatility":445,"delta":601,"gamma":181,"theta":181,"vega":181,"rho":630,"in_the_money":11},"EDZ   261016P00028000",12.8,14.8,-0.010731,{"strike":632,"call":633,"put":640,"callItm":74,"putItm":11,"isAtm":74},29,{"contract_symbol":634,"symbol":634,"bid":181,"ask":223,"last":635,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":435,"implied_volatility":435,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":557,"in_the_money":74},"EDZ   261016C00029000",1.15,0.000409,0.000499,-0.000156,0.00004,{"contract_symbol":641,"symbol":641,"bid":615,"ask":642,"last":370,"change":181,"changePercent":9,"volume":181,"openInterest":643,"open_interest":643,"iv":445,"implied_volatility":445,"delta":601,"gamma":181,"theta":181,"vega":181,"rho":644,"in_the_money":11},"EDZ   261016P00029000",15.8,300,-0.011114,{"strike":646,"call":647,"put":654,"callItm":74,"putItm":11,"isAtm":74},30,{"contract_symbol":648,"symbol":648,"bid":181,"ask":207,"last":649,"change":181,"changePercent":9,"volume":181,"openInterest":247,"open_interest":247,"iv":435,"implied_volatility":435,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":210,"in_the_money":74},"EDZ   261016C00030000",0.08,0.000227,0.000289,-0.00009,0.000023,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":445,"implied_volatility":445,"delta":601,"gamma":181,"theta":181,"vega":181,"rho":659,"in_the_money":11},"EDZ   261016P00030000",14.7,16.7,15.2,-0.011497,{"strike":661,"call":662,"put":669,"callItm":74,"putItm":11,"isAtm":74},31,{"contract_symbol":663,"symbol":663,"bid":181,"ask":223,"last":621,"change":181,"changePercent":9,"volume":181,"openInterest":664,"open_interest":664,"iv":435,"implied_volatility":435,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":210,"in_the_money":74},"EDZ   261016C00031000",301,0.000125,0.000166,-0.000052,0.000013,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":445,"implied_volatility":445,"delta":601,"gamma":181,"theta":181,"vega":181,"rho":673,"in_the_money":11},"EDZ   261016P00031000",15.7,17.7,-0.01188,{"strike":675,"call":676,"put":681,"callItm":74,"putItm":11,"isAtm":74},32,{"contract_symbol":677,"symbol":677,"bid":181,"ask":223,"last":379,"change":181,"changePercent":9,"volume":181,"openInterest":301,"open_interest":301,"iv":435,"implied_volatility":435,"delta":625,"gamma":678,"theta":679,"vega":680,"rho":181,"in_the_money":74},"EDZ   261016C00032000",0.000095,-0.00003,0.000008,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":181,"changePercent":9,"volume":181,"openInterest":283,"open_interest":283,"iv":445,"implied_volatility":445,"delta":601,"gamma":181,"theta":181,"vega":181,"rho":686,"in_the_money":11},"EDZ   261016P00032000",16.6,18.6,18.47,-0.012263,{"strike":688,"call":689,"put":695,"callItm":74,"putItm":11,"isAtm":74},33,{"contract_symbol":690,"symbol":690,"bid":181,"ask":223,"last":691,"change":181,"changePercent":9,"volume":181,"openInterest":283,"open_interest":283,"iv":435,"implied_volatility":435,"delta":692,"gamma":693,"theta":694,"vega":227,"rho":181,"in_the_money":74},"EDZ   261016C00033000",0.85,0.000038,0.000054,-0.000017,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":181,"changePercent":9,"volume":181,"openInterest":700,"open_interest":700,"iv":445,"implied_volatility":445,"delta":601,"gamma":181,"theta":181,"vega":181,"rho":701,"in_the_money":11},"EDZ   261016P00033000",17.6,19.8,19.43,54,-0.012647,{"strike":703,"call":704,"put":709,"callItm":74,"putItm":11,"isAtm":74},34,{"contract_symbol":705,"symbol":705,"bid":181,"ask":223,"last":691,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":435,"implied_volatility":435,"delta":706,"gamma":707,"theta":708,"vega":557,"rho":181,"in_the_money":74},"EDZ   261016C00034000",0.000021,0.000031,-0.00001,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":181,"changePercent":9,"volume":181,"openInterest":714,"open_interest":714,"iv":445,"implied_volatility":445,"delta":601,"gamma":181,"theta":181,"vega":181,"rho":715,"in_the_money":11},"EDZ   261016P00034000",18.7,20.7,19.3,524,-0.01303,{"strike":717,"call":718,"put":722,"callItm":74,"putItm":11,"isAtm":74},35,{"contract_symbol":719,"symbol":719,"bid":181,"ask":223,"last":45,"change":181,"changePercent":9,"volume":181,"openInterest":720,"open_interest":720,"iv":435,"implied_volatility":435,"delta":572,"gamma":721,"theta":219,"vega":210,"rho":181,"in_the_money":74},"EDZ   261016C00035000",176,0.000017,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":726,"change":181,"changePercent":9,"volume":181,"openInterest":727,"open_interest":727,"iv":445,"implied_volatility":445,"delta":601,"gamma":181,"theta":181,"vega":181,"rho":728,"in_the_money":11},"EDZ   261016P00035000",19.6,21.8,20.3,189,-0.013413,{"strike":730,"call":731,"put":734,"callItm":74,"putItm":11,"isAtm":74},36,{"contract_symbol":732,"symbol":732,"bid":181,"ask":223,"last":45,"change":181,"changePercent":9,"volume":181,"openInterest":307,"open_interest":307,"iv":435,"implied_volatility":435,"delta":733,"gamma":541,"theta":245,"vega":210,"rho":181,"in_the_money":74},"EDZ   261016C00036000",0.000006,{"contract_symbol":735,"symbol":735,"bid":726,"ask":736,"last":737,"change":181,"changePercent":9,"volume":181,"openInterest":738,"open_interest":738,"iv":445,"implied_volatility":445,"delta":601,"gamma":181,"theta":181,"vega":181,"rho":739,"in_the_money":11},"EDZ   261016P00036000",22.8,21.6,182,-0.013796,{"strike":741,"call":742,"put":744,"callItm":74,"putItm":11,"isAtm":74},40,{"contract_symbol":743,"symbol":743,"bid":181,"ask":223,"last":45,"change":181,"changePercent":9,"volume":181,"openInterest":321,"open_interest":321,"iv":435,"implied_volatility":435,"delta":210,"gamma":210,"theta":181,"vega":181,"rho":181,"in_the_money":74},"EDZ   261016C00040000",{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":748,"change":181,"changePercent":9,"volume":181,"openInterest":749,"open_interest":749,"iv":445,"implied_volatility":445,"delta":601,"gamma":181,"theta":181,"vega":181,"rho":750,"in_the_money":11},"EDZ   261016P00040000",24.1,26.8,26.3,146,-0.015329,{"strike":752,"call":753,"put":756,"callItm":74,"putItm":11,"isAtm":74},45,{"contract_symbol":754,"symbol":754,"bid":181,"ask":223,"last":755,"change":181,"changePercent":9,"volume":181,"openInterest":307,"open_interest":307,"iv":435,"implied_volatility":435,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"EDZ   261016C00045000",0.17,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":760,"change":181,"changePercent":9,"volume":181,"openInterest":761,"open_interest":761,"iv":445,"implied_volatility":445,"delta":601,"gamma":181,"theta":181,"vega":181,"rho":762,"in_the_money":11},"EDZ   261016P00045000",29.3,31.8,30.66,776,-0.017245,"2026-10-04T00:32:45.428258+00:00"]