[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ET":3,"homepage-market-summary":35,"stock-options-ET":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ET","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},"Energy Transfer LP Common Units representing limited partner interests","NYSE",null,"NATURAL GAS TRANSMISSION","Energy Transfer is a diversified midstream firm operating from wellhead to consuming demand. It handles natural gas, natural gas liquids, crude oil, and refined products. Commodities are moved through its network of field-level gathering and processing to refineries and demand centers. Operations are concentrated in Texas and the midcontinent United States. It also controls Sunoco and USA Compression through its general partner relationship.","22,311","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.6439,1.36,"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},20.47,20.01,20.5,19.98,20.1,0.37,1.84,10951973.464383,31403,20.3147,21.84,16.18,13086296.112364983,75.8,5197,{"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":188,"strikes":247,"updated_at":719,"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",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":152,"implied_volatility":184},1659,10362,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",21,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",28,"261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",35,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",42,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",49,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",77,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",105,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",168,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",196,"270416",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",258,"270617",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",476,"280121",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-12-15",805,"281215",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",840,"290119",[248,263,272,280,290,305,320,337,351,370,390,411,435,461,489,513,537,560,583,603,621,635,647,659,670,683,696,709],{"strike":249,"call":250,"put":259,"callItm":44,"putItm":14,"isAtm":14},12,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":9,"changePercent":9,"volume":255,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":51,"gamma":256,"theta":256,"vega":256,"rho":258,"in_the_money":44},"ET    261009C00012000",7.9,8.55,8.33,2,0,0.209,0.002253,{"contract_symbol":260,"symbol":260,"bid":256,"ask":261,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":262,"implied_volatility":262,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"ET    261009P00012000",0.23,0.4165,{"strike":264,"call":265,"put":270,"callItm":44,"putItm":14,"isAtm":14},13,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":51,"gamma":256,"theta":256,"vega":256,"rho":269,"in_the_money":44},"ET    261009C00013000",7.2,7.55,0.002441,{"contract_symbol":271,"symbol":271,"bid":256,"ask":261,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":262,"implied_volatility":262,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"ET    261009P00013000",{"strike":193,"call":273,"put":278,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":51,"gamma":256,"theta":256,"vega":256,"rho":277,"in_the_money":44},"ET    261009C00014000",6.2,6.55,0.002629,{"contract_symbol":279,"symbol":279,"bid":256,"ask":261,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":262,"implied_volatility":262,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"ET    261009P00014000",{"strike":281,"call":282,"put":288,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":127,"changePercent":9,"volume":255,"openInterest":51,"open_interest":51,"iv":257,"implied_volatility":257,"delta":51,"gamma":256,"theta":256,"vega":256,"rho":287,"in_the_money":44},"ET    261009C00015000",5.1,5.55,5.25,0.002816,{"contract_symbol":289,"symbol":289,"bid":256,"ask":261,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":262,"implied_volatility":262,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"ET    261009P00015000",{"strike":291,"call":292,"put":299,"callItm":44,"putItm":14,"isAtm":14},15.5,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":294,"change":296,"changePercent":9,"volume":297,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":51,"gamma":256,"theta":256,"vega":256,"rho":298,"in_the_money":44},"ET    261009C00015500",4.7,5.2,0.15,4,0.00291,{"contract_symbol":300,"symbol":300,"bid":256,"ask":301,"last":302,"change":9,"changePercent":9,"volume":303,"openInterest":256,"open_interest":256,"iv":262,"implied_volatility":262,"delta":256,"gamma":304,"theta":256,"vega":256,"rho":256,"in_the_money":14},"ET    261009P00015500",0.01,0.1,3,0.000002,{"strike":306,"call":307,"put":312,"callItm":44,"putItm":14,"isAtm":14},16,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":297,"change":256,"changePercent":9,"volume":256,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":51,"gamma":256,"theta":256,"vega":256,"rho":311,"in_the_money":44},"ET    261009C00016000",4.2,4.6,0.003004,{"contract_symbol":313,"symbol":313,"bid":256,"ask":301,"last":296,"change":314,"changePercent":9,"volume":303,"openInterest":315,"open_interest":315,"iv":262,"implied_volatility":262,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":256,"in_the_money":14},"ET    261009P00016000",0.12,10,-0.000006,0.000024,-0.000002,0.000001,{"strike":321,"call":322,"put":328,"callItm":44,"putItm":14,"isAtm":14},16.5,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":184,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":257,"implied_volatility":257,"delta":51,"gamma":256,"theta":256,"vega":256,"rho":327,"in_the_money":44},"ET    261009C00016500",3.6,4.1,3.8,0.003098,{"contract_symbol":329,"symbol":329,"bid":256,"ask":330,"last":331,"change":256,"changePercent":9,"volume":255,"openInterest":332,"open_interest":332,"iv":262,"implied_volatility":262,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":256,"in_the_money":14},"ET    261009P00016500",0.2,0.08,6,-0.000064,0.000221,-0.000022,0.000007,{"strike":338,"call":339,"put":344,"callItm":44,"putItm":14,"isAtm":14},17,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":297,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":51,"gamma":256,"theta":256,"vega":256,"rho":343,"in_the_money":44},"ET    261009C00017000",3.3,3.65,0.003192,{"contract_symbol":345,"symbol":345,"bid":256,"ask":330,"last":346,"change":256,"changePercent":9,"volume":255,"openInterest":338,"open_interest":338,"iv":262,"implied_volatility":262,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":318,"in_the_money":14},"ET    261009P00017000",0.13,-0.000469,0.001431,-0.000143,0.000047,{"strike":352,"call":353,"put":360,"callItm":44,"putItm":14,"isAtm":14},17.5,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":358,"changePercent":9,"volume":297,"openInterest":51,"open_interest":51,"iv":257,"implied_volatility":257,"delta":51,"gamma":256,"theta":256,"vega":256,"rho":359,"in_the_money":44},"ET    261009C00017500",2.77,3.15,2.84,0.44,0.003286,{"contract_symbol":361,"symbol":361,"bid":256,"ask":302,"last":362,"change":363,"changePercent":9,"volume":364,"openInterest":306,"open_interest":306,"iv":262,"implied_volatility":262,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":14},"ET    261009P00017500",0.05,-0.08,5,-0.00255,0.006752,-0.000674,0.000222,-0.00001,{"strike":371,"call":372,"put":382,"callItm":44,"putItm":14,"isAtm":44},18,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":376,"change":377,"changePercent":9,"volume":297,"openInterest":51,"open_interest":51,"iv":257,"implied_volatility":257,"delta":378,"gamma":379,"theta":380,"vega":256,"rho":381,"in_the_money":44},"ET    261009C00018000",2.13,2.6,2.31,-0.91,0.999997,0.000021,-0.000001,0.00338,{"contract_symbol":383,"symbol":383,"bid":256,"ask":296,"last":302,"change":384,"changePercent":9,"volume":364,"openInterest":315,"open_interest":315,"iv":262,"implied_volatility":262,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"ET    261009P00018000",0.09,-0.010525,0.023817,-0.002377,0.000783,-0.000041,{"strike":391,"call":392,"put":402,"callItm":44,"putItm":14,"isAtm":44},18.5,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":256,"changePercent":9,"volume":256,"openInterest":51,"open_interest":51,"iv":257,"implied_volatility":257,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":44},"ET    261009C00018500",1.68,2.15,1.38,0.999841,0.001045,-0.000026,0.000017,0.003473,{"contract_symbol":403,"symbol":403,"bid":256,"ask":362,"last":404,"change":256,"changePercent":9,"volume":256,"openInterest":405,"open_interest":405,"iv":262,"implied_volatility":262,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":14},"ET    261009P00018500",0.02,343,-0.033845,0.064243,-0.006413,0.002112,-0.000133,{"strike":412,"call":413,"put":425,"callItm":44,"putItm":14,"isAtm":44},19,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":418,"changePercent":9,"volume":412,"openInterest":297,"open_interest":297,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":44},"ET    261009C00019000",1.28,1.55,1.3,0.43,0.1592,0.999762,0.00199,-0.000029,0.000025,0.003567,{"contract_symbol":426,"symbol":426,"bid":256,"ask":384,"last":301,"change":427,"changePercent":9,"volume":51,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":14},"ET    261009P00019000",-0.05,78,0.3361,-0.047149,0.104244,-0.006773,0.002764,-0.000185,{"strike":436,"call":437,"put":450,"callItm":44,"putItm":14,"isAtm":44},19.5,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":72,"change":441,"changePercent":9,"volume":442,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":44},"ET    261009C00019500",0.65,1.09,0.36,39,65,0.1088,0.999612,0.004597,-0.000031,0.000039,0.00366,{"contract_symbol":451,"symbol":451,"bid":301,"ask":452,"last":404,"change":301,"changePercent":9,"volume":453,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":14},"ET    261009P00019500",0.04,129,1288,0.2564,-0.074786,0.196117,-0.007417,0.003968,-0.000292,{"strike":462,"call":463,"put":475,"callItm":44,"putItm":14,"isAtm":44},20,{"contract_symbol":464,"symbol":464,"bid":418,"ask":465,"last":466,"change":467,"changePercent":9,"volume":453,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":44},"ET    261009C00020000",0.59,0.52,0.22,490,0.1103,0.949708,0.334566,-0.00234,0.002911,0.00356,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":480,"changePercent":9,"volume":481,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"ET    261009P00020000",0.03,0.11,0.07,-0.11,236,389,0.2182,-0.200212,0.457078,-0.012518,0.007869,-0.000784,{"strike":22,"call":490,"put":502,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":491,"symbol":491,"bid":492,"ask":330,"last":493,"change":384,"changePercent":9,"volume":494,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"ET    261009C00020500",0.18,0.19,344,501,0.1786,0.504882,0.795051,-0.014593,0.011206,0.001906,{"contract_symbol":503,"symbol":503,"bid":492,"ask":504,"last":127,"change":505,"changePercent":9,"volume":443,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":44},"ET    261009P00020500",0.27,-0.23,739,0.1942,-0.494693,0.731309,-0.015864,0.011205,-0.001945,{"strike":197,"call":514,"put":524,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":515,"symbol":515,"bid":404,"ask":362,"last":477,"change":301,"changePercent":9,"volume":516,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":14},"ET    261009C00021000",472,435,0.1566,0.133049,0.488582,-0.006895,0.006038,0.000507,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":528,"change":529,"changePercent":9,"volume":297,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":44},"ET    261009P00021000",0.51,0.75,0.7,-0.14,98,0.2511,-0.752706,0.44784,-0.01625,0.008875,-0.00301,{"strike":538,"call":539,"put":549,"callItm":14,"putItm":44,"isAtm":44},21.5,{"contract_symbol":540,"symbol":540,"bid":256,"ask":404,"last":404,"change":301,"changePercent":9,"volume":541,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"ET    261009C00021500",132,1558,0.1637,0.017343,0.093257,-0.001438,0.001205,0.000066,{"contract_symbol":550,"symbol":550,"bid":72,"ask":551,"last":552,"change":256,"changePercent":9,"volume":256,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":44},"ET    261009P00021500",1.24,1.35,879,0.3542,-0.830719,0.253634,-0.018308,0.007089,-0.003402,{"strike":561,"call":562,"put":572,"callItm":14,"putItm":44,"isAtm":44},22,{"contract_symbol":563,"symbol":563,"bid":256,"ask":301,"last":301,"change":256,"changePercent":9,"volume":564,"openInterest":565,"open_interest":565,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":14},"ET    261009C00022000",50,2587,0.2293,0.012826,0.051362,-0.001554,0.000929,0.000049,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":44},"ET    261009P00022000",1.42,2.11,1.78,0.4596,-0.862104,0.170632,-0.020736,0.006188,-0.003617,{"strike":584,"call":585,"put":594,"callItm":14,"putItm":44,"isAtm":44},22.5,{"contract_symbol":586,"symbol":586,"bid":256,"ask":452,"last":404,"change":587,"changePercent":9,"volume":51,"openInterest":588,"open_interest":588,"iv":566,"implied_volatility":566,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"ET    261009C00022500",-0.02,771,0.001607,0.008065,-0.000244,0.000146,0.000006,{"contract_symbol":595,"symbol":595,"bid":596,"ask":375,"last":597,"change":256,"changePercent":9,"volume":256,"openInterest":51,"open_interest":51,"iv":577,"implied_volatility":577,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":44},"ET    261009P00022500",1.88,2.56,-0.926003,0.108522,-0.013188,0.003936,-0.003948,{"strike":604,"call":605,"put":612,"callItm":14,"putItm":44,"isAtm":14},23,{"contract_symbol":606,"symbol":606,"bid":256,"ask":384,"last":362,"change":256,"changePercent":9,"volume":256,"openInterest":607,"open_interest":607,"iv":566,"implied_volatility":566,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":319,"in_the_money":14},"ET    261009C00023000",59,0.000133,0.000804,-0.000024,0.000015,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":577,"implied_volatility":577,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":44},"ET    261009P00023000",2.42,3.1,-0.963725,0.061632,-0.00749,0.002235,-0.004182,{"strike":622,"call":623,"put":627,"callItm":14,"putItm":44,"isAtm":14},23.5,{"contract_symbol":624,"symbol":624,"bid":256,"ask":261,"last":477,"change":256,"changePercent":9,"volume":256,"openInterest":625,"open_interest":625,"iv":566,"implied_volatility":566,"delta":336,"gamma":626,"theta":318,"vega":319,"rho":256,"in_the_money":14},"ET    261009C00023500",8,0.000052,{"contract_symbol":628,"symbol":628,"bid":629,"ask":324,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":577,"implied_volatility":577,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":44},"ET    261009P00023500",2.96,-0.983707,0.03149,-0.003827,0.001142,-0.004351,{"strike":636,"call":637,"put":639,"callItm":14,"putItm":44,"isAtm":14},24,{"contract_symbol":638,"symbol":638,"bid":256,"ask":261,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":566,"implied_volatility":566,"delta":256,"gamma":304,"theta":256,"vega":256,"rho":256,"in_the_money":14},"ET    261009C00024000",{"contract_symbol":640,"symbol":640,"bid":641,"ask":325,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":577,"implied_volatility":577,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":44},"ET    261009P00024000",3.35,-0.993271,0.014576,-0.001771,0.000529,-0.004481,{"strike":648,"call":649,"put":651,"callItm":14,"putItm":44,"isAtm":14},24.5,{"contract_symbol":650,"symbol":650,"bid":256,"ask":261,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":566,"implied_volatility":566,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"ET    261009C00024500",{"contract_symbol":652,"symbol":652,"bid":653,"ask":310,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":577,"implied_volatility":577,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":44},"ET    261009P00024500",3.85,-0.997436,0.006151,-0.000747,0.000223,-0.00459,{"strike":71,"call":660,"put":662,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":661,"symbol":661,"bid":256,"ask":261,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":566,"implied_volatility":566,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"ET    261009C00025000",{"contract_symbol":663,"symbol":663,"bid":664,"ask":284,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":577,"implied_volatility":577,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":44},"ET    261009P00025000",4.35,-0.999095,0.00238,-0.000289,0.000086,-0.004691,{"strike":671,"call":672,"put":674,"callItm":14,"putItm":44,"isAtm":14},25.5,{"contract_symbol":673,"symbol":673,"bid":256,"ask":261,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":566,"implied_volatility":566,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"ET    261009C00025500",{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":577,"implied_volatility":577,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":44},"ET    261009P00025500",4.85,5.6,-0.999703,0.00085,-0.000103,0.000031,-0.004787,{"strike":684,"call":685,"put":687,"callItm":14,"putItm":44,"isAtm":14},26,{"contract_symbol":686,"symbol":686,"bid":256,"ask":261,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":566,"implied_volatility":566,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"ET    261009C00026000",{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":577,"implied_volatility":577,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":44},"ET    261009P00026000",5.35,6.1,-0.999909,0.000281,-0.000034,0.00001,-0.004881,{"strike":697,"call":698,"put":700,"callItm":14,"putItm":44,"isAtm":14},26.5,{"contract_symbol":699,"symbol":699,"bid":256,"ask":261,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":566,"implied_volatility":566,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"ET    261009C00026500",{"contract_symbol":701,"symbol":701,"bid":702,"ask":703,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":577,"implied_volatility":577,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":44},"ET    261009P00026500",5.85,6.6,-0.999974,0.000087,-0.000011,0.000003,-0.004976,{"strike":710,"call":711,"put":713,"callItm":14,"putItm":44,"isAtm":14},30,{"contract_symbol":712,"symbol":712,"bid":256,"ask":261,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":566,"implied_volatility":566,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"ET    261009C00030000",{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":577,"implied_volatility":577,"delta":717,"gamma":256,"theta":256,"vega":256,"rho":718,"in_the_money":44},"ET    261009P00030000",9.35,10.1,-1,-0.005633,"2026-10-02T23:45:09.618716+00:00"]