[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETHA":3,"homepage-market-summary":27,"stock-options-ETHA":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"ETHA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"iShares Ethereum Trust ETF","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","San Francisco, CA",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},20.11,20.745,20.905,19.98,20.37,-0.26,-1.28,38055719.069206,36.040001,11.525,39875010.88376711,35,552,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":12,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":12,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":12,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":12,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":12,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":12,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":12,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":12},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":12},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":12},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":12},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":12},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":12},"IWM","iShares Russell 2000",281.52,{"status":170,"has_options":12,"symbol":4,"underlying_price":14,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":181,"strikes":240,"updated_at":1020,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-09","Weekly",6,"261009",0.7,{"total_volume":178,"total_open_interest":179,"put_call_ratio":180,"implied_volatility":176},72464,67535,0.31,[182,183,188,192,196,200,204,208,212,216,220,224,228,232,236],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":184,"label":184,"type":185,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"date":189,"label":189,"type":173,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-23",20,"261023",{"date":193,"label":193,"type":173,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-30",27,"261030",{"date":197,"label":197,"type":173,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-11-06",34,"261106",{"date":201,"label":201,"type":173,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-13",41,"261113",{"date":205,"label":205,"type":185,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-20",48,"261120",{"date":209,"label":209,"type":185,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-12-18",76,"261218",{"date":213,"label":213,"type":185,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2027-01-15",104,"270115",{"date":217,"label":217,"type":185,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-03-19",167,"270319",{"date":221,"label":221,"type":185,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-06-17",257,"270617",{"date":225,"label":225,"type":185,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-12-17",440,"271217",{"date":229,"label":229,"type":185,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2028-01-21",475,"280121",{"date":233,"label":233,"type":185,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2028-06-16",622,"280616",{"date":237,"label":237,"type":185,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2029-01-19",839,"290119",[241,257,269,281,290,300,310,324,340,361,382,404,425,446,468,492,517,543,570,597,622,649,674,702,730,754,780,804,826,850,872,894,916,937,957,976,992,1009],{"strike":242,"call":243,"put":252,"callItm":12,"putItm":71,"isAtm":71},5,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":9,"changePercent":9,"volume":248,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":42,"gamma":249,"theta":249,"vega":249,"rho":251,"in_the_money":12},"ETHA  261009C00005000",15.05,15.2,15.44,15,0,0.6523,0.000936,{"contract_symbol":253,"symbol":253,"bid":249,"ask":254,"last":254,"change":249,"changePercent":9,"volume":249,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":71},"ETHA  261009P00005000",0.01,919,0.8494,{"strike":258,"call":259,"put":265,"callItm":12,"putItm":71,"isAtm":71},7,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":263,"implied_volatility":263,"delta":42,"gamma":249,"theta":249,"vega":249,"rho":264,"in_the_money":12},"ETHA  261009C00007000",13.05,13.35,0.7068,0.001311,{"contract_symbol":266,"symbol":266,"bid":249,"ask":267,"last":254,"change":249,"changePercent":9,"volume":249,"openInterest":268,"open_interest":268,"iv":256,"implied_volatility":256,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":71},"ETHA  261009P00007000",0.02,346,{"strike":270,"call":271,"put":276,"callItm":12,"putItm":71,"isAtm":71},8,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":250,"implied_volatility":250,"delta":42,"gamma":249,"theta":249,"vega":249,"rho":275,"in_the_money":12},"ETHA  261009C00008000",12.05,12.2,0.001498,{"contract_symbol":277,"symbol":277,"bid":249,"ask":278,"last":267,"change":249,"changePercent":9,"volume":249,"openInterest":279,"open_interest":279,"iv":280,"implied_volatility":280,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":71},"ETHA  261009P00008000",0.22,885,0.8499,{"strike":282,"call":283,"put":288,"callItm":12,"putItm":71,"isAtm":71},9,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":263,"implied_volatility":263,"delta":42,"gamma":249,"theta":249,"vega":249,"rho":287,"in_the_money":12},"ETHA  261009C00009000",11.05,11.2,0.001685,{"contract_symbol":289,"symbol":289,"bid":249,"ask":267,"last":254,"change":249,"changePercent":9,"volume":249,"openInterest":282,"open_interest":282,"iv":256,"implied_volatility":256,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":71},"ETHA  261009P00009000",{"strike":291,"call":292,"put":297,"callItm":12,"putItm":71,"isAtm":71},10,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":263,"implied_volatility":263,"delta":42,"gamma":249,"theta":249,"vega":249,"rho":296,"in_the_money":12},"ETHA  261009C00010000",10.05,10.2,0.001872,{"contract_symbol":298,"symbol":298,"bid":249,"ask":299,"last":254,"change":249,"changePercent":9,"volume":249,"openInterest":25,"open_interest":25,"iv":280,"implied_volatility":280,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":71},"ETHA  261009P00010000",0.21,{"strike":301,"call":302,"put":307,"callItm":12,"putItm":71,"isAtm":71},11,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":263,"implied_volatility":263,"delta":42,"gamma":249,"theta":249,"vega":249,"rho":306,"in_the_money":12},"ETHA  261009C00011000",9.05,9.15,0.00206,{"contract_symbol":308,"symbol":308,"bid":249,"ask":267,"last":267,"change":249,"changePercent":9,"volume":249,"openInterest":309,"open_interest":309,"iv":256,"implied_volatility":256,"delta":249,"gamma":249,"theta":249,"vega":249,"rho":249,"in_the_money":71},"ETHA  261009P00011000",31,{"strike":311,"call":312,"put":318,"callItm":12,"putItm":71,"isAtm":71},12,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":249,"changePercent":9,"volume":249,"openInterest":174,"open_interest":174,"iv":263,"implied_volatility":263,"delta":42,"gamma":249,"theta":249,"vega":249,"rho":317,"in_the_money":12},"ETHA  261009C00012000",8.05,8.15,6.1,0.002247,{"contract_symbol":319,"symbol":319,"bid":249,"ask":254,"last":267,"change":249,"changePercent":9,"volume":320,"openInterest":321,"open_interest":321,"iv":256,"implied_volatility":256,"delta":322,"gamma":323,"theta":322,"vega":249,"rho":249,"in_the_money":71},"ETHA  261009P00012000",4,366,-0.000003,0.000007,{"strike":186,"call":325,"put":333,"callItm":12,"putItm":71,"isAtm":71},{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":249,"changePercent":9,"volume":249,"openInterest":330,"open_interest":330,"iv":250,"implied_volatility":250,"delta":42,"gamma":331,"theta":249,"vega":249,"rho":332,"in_the_money":12},"ETHA  261009C00013000",7.05,7.2,7.79,75,0.000001,0.002434,{"contract_symbol":334,"symbol":334,"bid":249,"ask":267,"last":267,"change":249,"changePercent":9,"volume":249,"openInterest":335,"open_interest":335,"iv":280,"implied_volatility":280,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":249,"in_the_money":71},"ETHA  261009P00013000",60,-0.000069,0.000119,-0.000047,0.000008,{"strike":341,"call":342,"put":353,"callItm":12,"putItm":71,"isAtm":71},13.5,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":249,"changePercent":9,"volume":249,"openInterest":347,"open_interest":347,"iv":263,"implied_volatility":263,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":12},"ETHA  261009C00013500",6.55,6.65,7.25,21,0.999985,0.000034,-0.000009,0.000002,0.002528,{"contract_symbol":354,"symbol":354,"bid":249,"ask":267,"last":267,"change":249,"changePercent":9,"volume":42,"openInterest":355,"open_interest":355,"iv":256,"implied_volatility":256,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":71},"ETHA  261009P00013500",2041,-0.00024,0.000385,-0.000154,0.000025,-0.000001,{"strike":362,"call":363,"put":374,"callItm":12,"putItm":71,"isAtm":71},14,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":368,"changePercent":9,"volume":369,"openInterest":347,"open_interest":347,"iv":263,"implied_volatility":263,"delta":370,"gamma":371,"theta":372,"vega":339,"rho":373,"in_the_money":12},"ETHA  261009C00014000",6.05,6.2,6.74,-0.06,80,0.999927,0.000151,-0.000042,0.002621,{"contract_symbol":375,"symbol":375,"bid":249,"ask":254,"last":254,"change":109,"changePercent":9,"volume":376,"openInterest":377,"open_interest":377,"iv":256,"implied_volatility":256,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":322,"in_the_money":71},"ETHA  261009P00014000",997,1727,-0.000741,0.001092,-0.000437,0.00007,{"strike":383,"call":384,"put":394,"callItm":12,"putItm":71,"isAtm":71},14.5,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":249,"changePercent":9,"volume":249,"openInterest":291,"open_interest":291,"iv":263,"implied_volatility":263,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":12},"ETHA  261009C00014500",5.55,5.7,5.72,0.999704,0.000562,-0.000156,0.00003,0.002714,{"contract_symbol":395,"symbol":395,"bid":249,"ask":396,"last":254,"change":109,"changePercent":9,"volume":397,"openInterest":398,"open_interest":398,"iv":256,"implied_volatility":256,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":71},"ETHA  261009P00014500",0.07,38,237,-0.002011,0.002725,-0.001089,0.000175,-0.000008,{"strike":248,"call":405,"put":416,"callItm":12,"putItm":71,"isAtm":71},{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":104,"changePercent":9,"volume":320,"openInterest":410,"open_interest":410,"iv":263,"implied_volatility":263,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":12},"ETHA  261009C00015000",5.05,5.2,5.23,36,0.99898,0.001761,-0.000488,0.000094,0.002805,{"contract_symbol":417,"symbol":417,"bid":249,"ask":418,"last":254,"change":249,"changePercent":9,"volume":270,"openInterest":419,"open_interest":419,"iv":256,"implied_volatility":256,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":71},"ETHA  261009P00015000",0.03,4544,-0.004872,0.006043,-0.002416,0.000389,-0.000019,{"strike":426,"call":427,"put":439,"callItm":12,"putItm":71,"isAtm":71},15.5,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":432,"changePercent":9,"volume":301,"openInterest":433,"open_interest":433,"iv":250,"implied_volatility":250,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":12},"ETHA  261009C00015500",4.55,4.7,4.73,-0.24,114,0.998497,0.002722,-0.000642,0.000135,0.002897,{"contract_symbol":440,"symbol":440,"bid":249,"ask":396,"last":267,"change":249,"changePercent":9,"volume":249,"openInterest":441,"open_interest":441,"iv":256,"implied_volatility":256,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":372,"in_the_money":71},"ETHA  261009P00015500",750,-0.01065,0.01204,-0.004814,0.000775,{"strike":447,"call":448,"put":460,"callItm":12,"putItm":71,"isAtm":71},16,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":452,"change":453,"changePercent":9,"volume":242,"openInterest":454,"open_interest":454,"iv":250,"implied_volatility":250,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":12},"ETHA  261009C00016000",4.05,4.2,4.25,-0.11,69,0.995493,0.00734,-0.001731,0.000363,0.002979,{"contract_symbol":461,"symbol":461,"bid":249,"ask":396,"last":418,"change":249,"changePercent":9,"volume":249,"openInterest":462,"open_interest":462,"iv":256,"implied_volatility":256,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":71},"ETHA  261009P00016000",1825,-0.021205,0.021757,-0.008698,0.001401,-0.000083,{"strike":469,"call":470,"put":483,"callItm":12,"putItm":71,"isAtm":71},16.5,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":475,"changePercent":9,"volume":242,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":12},"ETHA  261009C00016500",3.55,3.7,3.75,-0.17,242,0.5977,0.993168,0.01159,-0.002295,0.000525,0.003063,{"contract_symbol":484,"symbol":484,"bid":249,"ask":418,"last":267,"change":249,"changePercent":9,"volume":42,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":71},"ETHA  261009P00016500",119,0.7645,-0.025678,0.028398,-0.009197,0.001646,-0.000101,{"strike":493,"call":494,"put":507,"callItm":12,"putItm":71,"isAtm":71},17,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":498,"change":499,"changePercent":9,"volume":62,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":12},"ETHA  261009C00017000",3.05,3.2,3.12,-0.1,81,0.5728,0.985704,0.023042,-0.004189,0.001,0.003128,{"contract_symbol":508,"symbol":508,"bid":254,"ask":418,"last":267,"change":254,"changePercent":9,"volume":509,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":71},"ETHA  261009P00017000",2351,1856,0.6748,-0.030672,0.037303,-0.009413,0.001908,-0.00012,{"strike":518,"call":519,"put":533,"callItm":12,"putItm":71,"isAtm":71},17.5,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":524,"changePercent":9,"volume":525,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":12},"ETHA  261009C00017500",2.6,2.68,2.87,0.08,33,19,0.5009,0.980756,0.033978,-0.004725,0.00129,0.003202,{"contract_symbol":534,"symbol":534,"bid":249,"ask":418,"last":254,"change":109,"changePercent":9,"volume":535,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":71},"ETHA  261009P00017500",113,423,0.5882,-0.038065,0.051108,-0.009799,0.002279,-0.000148,{"strike":544,"call":545,"put":559,"callItm":12,"putItm":71,"isAtm":12},18,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":549,"change":550,"changePercent":9,"volume":551,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":12},"ETHA  261009C00018000",2.1,2.18,2.13,-0.2,71,3658,0.4245,0.974162,0.051407,-0.005134,0.001654,0.003271,{"contract_symbol":560,"symbol":560,"bid":267,"ask":561,"last":267,"change":109,"changePercent":9,"volume":562,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":71},"ETHA  261009P00018000",0.04,379,765,0.5003,-0.048395,0.072951,-0.010119,0.002767,-0.000188,{"strike":571,"call":572,"put":586,"callItm":12,"putItm":71,"isAtm":12},18.5,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":577,"changePercent":9,"volume":578,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":12},"ETHA  261009C00018500",1.62,1.69,2.23,0.45,2,1158,0.3728,0.952655,0.096203,-0.007408,0.002718,0.003282,{"contract_symbol":587,"symbol":587,"bid":561,"ask":588,"last":561,"change":109,"changePercent":9,"volume":589,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":71},"ETHA  261009P00018500",0.05,212,2744,0.4434,-0.078691,0.120277,-0.013103,0.004042,-0.000305,{"strike":526,"call":598,"put":611,"callItm":12,"putItm":71,"isAtm":12},{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":602,"change":603,"changePercent":9,"volume":604,"openInterest":605,"open_interest":605,"iv":144,"implied_volatility":144,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":12},"ETHA  261009C00019000",1.17,1.23,1.21,-0.35,102,370,0.870226,0.201954,-0.016161,0.005817,0.003056,{"contract_symbol":612,"symbol":612,"bid":524,"ask":613,"last":613,"change":249,"changePercent":9,"volume":614,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":71},"ETHA  261009P00019000",0.1,901,3277,0.4129,-0.1487,0.203927,-0.019264,0.006382,-0.000577,{"strike":623,"call":624,"put":636,"callItm":12,"putItm":71,"isAtm":12},19.5,{"contract_symbol":625,"symbol":625,"bid":129,"ask":626,"last":627,"change":432,"changePercent":9,"volume":628,"openInterest":629,"open_interest":629,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":12},"ETHA  261009C00019500",0.83,0.81,201,385,0.3967,0.726971,0.304389,-0.026552,0.009154,0.002587,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":640,"change":109,"changePercent":9,"volume":641,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":71},"ETHA  261009P00019500",0.18,0.2,0.19,962,2320,0.3969,-0.273083,0.304329,-0.026562,0.009155,-0.001064,{"strike":190,"call":650,"put":662,"callItm":12,"putItm":71,"isAtm":12},{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":652,"change":19,"changePercent":9,"volume":654,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":12},"ETHA  261009C00020000",0.46,0.52,1117,2712,0.3929,0.554941,0.365334,-0.031247,0.010879,0.001998,{"contract_symbol":663,"symbol":663,"bid":664,"ask":144,"last":665,"change":418,"changePercent":9,"volume":666,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":71},"ETHA  261009P00020000",0.36,0.37,8933,8801,0.3882,-0.444656,0.369672,-0.030872,0.010878,-0.001744,{"strike":675,"call":676,"put":689,"callItm":71,"putItm":12,"isAtm":12},20.5,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":678,"change":680,"changePercent":9,"volume":681,"openInterest":682,"open_interest":682,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":71},"ETHA  261009C00020500",0.26,0.27,-0.22,5931,1062,0.386,0.371511,0.355777,-0.029372,0.010409,0.00135,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":693,"change":561,"changePercent":9,"volume":694,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":12},"ETHA  261009P00020500",0.61,0.68,0.64,872,165,0.3849,-0.62888,0.356624,-0.029282,0.010405,-0.00249,{"strike":347,"call":703,"put":717,"callItm":71,"putItm":12,"isAtm":12},{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":707,"change":708,"changePercent":9,"volume":709,"openInterest":710,"open_interest":710,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":71},"ETHA  261009C00021000",0.13,0.15,0.14,-0.14,12573,6459,0.4014,0.226084,0.272089,-0.0243,0.00828,0.000825,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":42,"change":721,"changePercent":9,"volume":722,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":12},"ETHA  261009P00021000",0.99,1.06,-0.09,523,239,0.4016,-0.77381,0.272043,-0.024317,0.008282,-0.003106,{"strike":731,"call":732,"put":743,"callItm":71,"putItm":12,"isAtm":12},21.5,{"contract_symbol":733,"symbol":733,"bid":396,"ask":734,"last":396,"change":499,"changePercent":9,"volume":735,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":71},"ETHA  261009C00021500",0.09,1446,2085,0.4318,0.137142,0.184621,-0.019074,0.006042,0.000502,{"contract_symbol":744,"symbol":744,"bid":745,"ask":746,"last":747,"change":249,"changePercent":9,"volume":249,"openInterest":330,"open_interest":330,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":12},"ETHA  261009P00021500",1.43,1.51,1.25,0.4386,-0.858908,0.185314,-0.019752,0.00616,-0.00351,{"strike":755,"call":756,"put":767,"callItm":71,"putItm":12,"isAtm":12},22,{"contract_symbol":757,"symbol":757,"bid":561,"ask":104,"last":561,"change":758,"changePercent":9,"volume":759,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":71},"ETHA  261009C00022000",-0.07,17450,6490,0.4673,0.086107,0.122138,-0.014778,0.004326,0.000315,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":771,"change":734,"changePercent":9,"volume":772,"openInterest":773,"open_interest":773,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":12},"ETHA  261009P00022000",1.89,1.98,1.97,162,53,0.4762,-0.909595,0.124275,-0.015617,0.004486,-0.003789,{"strike":781,"call":782,"put":793,"callItm":71,"putItm":12,"isAtm":12},22.5,{"contract_symbol":783,"symbol":783,"bid":267,"ask":588,"last":588,"change":784,"changePercent":9,"volume":785,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":71},"ETHA  261009C00022500",-0.02,8441,1055,0.5242,0.063891,0.086696,-0.013199,0.003445,0.000233,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":797,"change":299,"changePercent":9,"volume":42,"openInterest":320,"open_interest":320,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":12},"ETHA  261009P00022500",2.38,2.47,2.26,0.5248,-0.935847,0.086859,-0.013259,0.003456,-0.003979,{"strike":805,"call":806,"put":816,"callItm":71,"putItm":12,"isAtm":71},23,{"contract_symbol":807,"symbol":807,"bid":254,"ask":561,"last":418,"change":784,"changePercent":9,"volume":808,"openInterest":809,"open_interest":809,"iv":810,"implied_volatility":810,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":71},"ETHA  261009C00023000",6049,688,0.5909,0.053257,0.066657,-0.012898,0.002986,0.000194,{"contract_symbol":817,"symbol":817,"bid":523,"ask":818,"last":819,"change":254,"changePercent":9,"volume":42,"openInterest":320,"open_interest":320,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":12},"ETHA  261009P00023000",2.97,2.76,0.5735,-0.952092,0.063126,-0.011506,0.002744,-0.004132,{"strike":827,"call":828,"put":839,"callItm":71,"putItm":12,"isAtm":71},23.5,{"contract_symbol":829,"symbol":829,"bid":254,"ask":561,"last":254,"change":830,"changePercent":9,"volume":831,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":71},"ETHA  261009C00023500",-0.03,29,3117,0.6547,0.045658,0.053202,-0.012638,0.00264,0.000166,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":843,"change":249,"changePercent":9,"volume":249,"openInterest":301,"open_interest":301,"iv":844,"implied_volatility":844,"delta":845,"gamma":846,"theta":847,"vega":848,"rho":849,"in_the_money":12},"ETHA  261009P00023500",3.35,3.5,5.15,0.5858,-0.971095,0.040906,-0.007779,0.001816,-0.004295,{"strike":851,"call":852,"put":862,"callItm":71,"putItm":12,"isAtm":71},24,{"contract_symbol":853,"symbol":853,"bid":249,"ask":561,"last":254,"change":784,"changePercent":9,"volume":854,"openInterest":855,"open_interest":855,"iv":856,"implied_volatility":856,"delta":857,"gamma":858,"theta":859,"vega":860,"rho":861,"in_the_money":71},"ETHA  261009C00024000",504,548,0.7135,0.039434,0.043362,-0.012233,0.002345,0.000143,{"contract_symbol":863,"symbol":863,"bid":864,"ask":320,"last":865,"change":249,"changePercent":9,"volume":249,"openInterest":242,"open_interest":242,"iv":866,"implied_volatility":866,"delta":867,"gamma":868,"theta":869,"vega":870,"rho":871,"in_the_money":12},"ETHA  261009P00024000",3.85,4.01,0.5772,-0.985849,0.022665,-0.004185,0.000992,-0.004442,{"strike":62,"call":873,"put":883,"callItm":71,"putItm":12,"isAtm":71},{"contract_symbol":874,"symbol":874,"bid":254,"ask":418,"last":267,"change":254,"changePercent":9,"volume":875,"openInterest":876,"open_interest":876,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":71},"ETHA  261009C00025000",1332,595,0.817,0.029612,0.029924,-0.011069,0.001853,0.000107,{"contract_symbol":884,"symbol":884,"bid":885,"ask":242,"last":886,"change":9,"changePercent":9,"volume":887,"openInterest":249,"open_interest":249,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":12},"ETHA  261009P00025000",4.85,4.95,500,0.6052,-0.99507,0.00857,-0.00174,0.000393,-0.004663,{"strike":895,"call":896,"put":906,"callItm":71,"putItm":12,"isAtm":71},26,{"contract_symbol":897,"symbol":897,"bid":254,"ask":418,"last":254,"change":249,"changePercent":9,"volume":898,"openInterest":899,"open_interest":899,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":71},"ETHA  261009C00026000",30,39,0.902,0.021923,0.021073,-0.0095,0.001441,0.000079,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":910,"implied_volatility":910,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":12},"ETHA  261009P00026000",5.85,5.95,0.7278,-0.994208,0.008224,-0.002414,0.000454,-0.004847,{"strike":194,"call":917,"put":927,"callItm":71,"putItm":12,"isAtm":71},{"contract_symbol":918,"symbol":918,"bid":249,"ask":418,"last":254,"change":249,"changePercent":9,"volume":919,"openInterest":920,"open_interest":920,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":71},"ETHA  261009C00027000",44,105,0.9667,0.01549,0.014628,-0.007575,0.001072,0.000056,{"contract_symbol":928,"symbol":928,"bid":929,"ask":930,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":12},"ETHA  261009P00027000",6.85,6.95,0.7665,-0.997036,0.004289,-0.001396,0.000249,-0.005045,{"strike":938,"call":939,"put":947,"callItm":71,"putItm":12,"isAtm":71},28,{"contract_symbol":940,"symbol":940,"bid":249,"ask":254,"last":254,"change":249,"changePercent":9,"volume":242,"openInterest":578,"open_interest":578,"iv":941,"implied_volatility":941,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":71},"ETHA  261009C00028000",1.0041,0.009728,0.009412,-0.005259,0.000716,0.000035,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":12},"ETHA  261009P00028000",7.65,7.95,0.8343,-0.99773,0.003097,-0.001194,0.000196,-0.005235,{"strike":831,"call":958,"put":966,"callItm":71,"putItm":12,"isAtm":71},{"contract_symbol":959,"symbol":959,"bid":249,"ask":267,"last":254,"change":249,"changePercent":9,"volume":249,"openInterest":174,"open_interest":174,"iv":960,"implied_volatility":960,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":71},"ETHA  261009C00029000",1.0039,0.004764,0.005011,-0.002798,0.000381,0.000017,{"contract_symbol":967,"symbol":967,"bid":968,"ask":969,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":970,"implied_volatility":970,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":12},"ETHA  261009P00029000",8.85,8.95,0.8764,-0.998599,0.001901,-0.000809,0.000126,-0.005425,{"strike":898,"call":977,"put":983,"callItm":71,"putItm":12,"isAtm":71},{"contract_symbol":978,"symbol":978,"bid":249,"ask":267,"last":267,"change":249,"changePercent":9,"volume":249,"openInterest":919,"open_interest":919,"iv":941,"implied_volatility":941,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":339,"in_the_money":71},"ETHA  261009C00030000",0.002264,0.002567,-0.001434,0.000195,{"contract_symbol":984,"symbol":984,"bid":985,"ask":986,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":951,"implied_volatility":951,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":12},"ETHA  261009P00030000",9.85,9.95,-0.999712,0.000464,-0.000179,0.000029,-0.005616,{"strike":309,"call":993,"put":1001,"callItm":71,"putItm":12,"isAtm":71},{"contract_symbol":994,"symbol":994,"bid":249,"ask":267,"last":267,"change":249,"changePercent":9,"volume":249,"openInterest":995,"open_interest":995,"iv":941,"implied_volatility":941,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":71},"ETHA  261009C00031000",1605,0.001044,0.001267,-0.000708,0.000096,0.000004,{"contract_symbol":1002,"symbol":1002,"bid":1003,"ask":1004,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":951,"implied_volatility":951,"delta":1005,"gamma":838,"theta":1006,"vega":1007,"rho":1008,"in_the_money":12},"ETHA  261009P00031000",10.85,10.95,-0.999904,-0.000064,0.00001,-0.005804,{"strike":25,"call":1010,"put":1014,"callItm":71,"putItm":12,"isAtm":71},{"contract_symbol":1011,"symbol":1011,"bid":249,"ask":254,"last":267,"change":249,"changePercent":9,"volume":249,"openInterest":755,"open_interest":755,"iv":960,"implied_volatility":960,"delta":1012,"gamma":926,"theta":1013,"vega":1000,"rho":249,"in_the_money":71},"ETHA  261009C00035000",0.000037,-0.000032,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":1017,"last":9,"change":9,"changePercent":9,"volume":249,"openInterest":249,"open_interest":249,"iv":951,"implied_volatility":951,"delta":1018,"gamma":351,"theta":360,"vega":249,"rho":1019,"in_the_money":12},"ETHA  261009P00035000",14.85,14.95,-0.999999,-0.006554,"2026-10-04T04:49:51.863985+00:00"]