[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETHD":3,"homepage-market-summary":29,"stock-options-ETHD":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ETHD","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},"ProShares UltraShort Ether ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},9.1542,2.271168,"Monthly",{"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":20,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},24.81,23.31,25.1,22.88,24.15,0.66,2.73,886692.437483,106.8,1347840.93238702,2.3,582,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":22,"price":136,"is_up":11},"Materials","XLB",48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":171,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":182,"strikes":196,"updated_at":1091,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",13,"261016",1.1,{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":177},15,834,0,[183,184,188,192],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":185,"label":185,"type":174,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",48,"261120",{"date":189,"label":189,"type":174,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-12-18",76,"261218",{"date":193,"label":193,"type":174,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-03-19",167,"270319",[197,220,240,262,286,306,331,353,376,396,419,440,460,479,500,521,542,563,584,604,623,641,659,678,698,717,736,754,771,789,808,826,843,861,879,896,914,932,950,967,984,1001,1018,1035,1050,1065,1078],{"strike":198,"call":199,"put":210,"callItm":11,"putItm":73,"isAtm":73},20,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":203,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":206,"theta":207,"vega":208,"rho":209,"in_the_money":11},"ETHD  261016C00020000",3.9,5.8,4.6,0.8232,0.929226,0.033811,-0.019587,0.006588,0.006859,{"contract_symbol":211,"symbol":211,"bid":181,"ask":212,"last":213,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":73},"ETHD  261016P00020000",0.85,1.2,0.9225,-0.091741,0.036703,-0.0267,0.008014,-0.000947,{"strike":221,"call":222,"put":232,"callItm":11,"putItm":73,"isAtm":73},21,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":11},"ETHD  261016C00021000",3.5,4.9,0.8683,0.867269,0.050801,-0.032744,0.010441,0.006587,{"contract_symbol":233,"symbol":233,"bid":181,"ask":177,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":234,"implied_volatility":234,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":73},"ETHD  261016P00021000",0.8528,-0.129069,0.050736,-0.031543,0.010241,-0.001332,{"strike":241,"call":242,"put":252,"callItm":11,"putItm":73,"isAtm":73},22,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":11},"ETHD  261016C00022000",2.15,4,0.8827,0.796024,0.065967,-0.043939,0.013782,0.006203,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":73},"ETHD  261016P00022000",0.15,1.45,0.9477,-0.216824,0.063686,-0.048897,0.014285,-0.002291,{"strike":263,"call":264,"put":276,"callItm":11,"putItm":73,"isAtm":11},23,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":268,"change":269,"changePercent":9,"volume":44,"openInterest":245,"open_interest":245,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":11},"ETHD  261016C00023000",2.2,3.6,2.6,-0.22,0.8583,0.719097,0.08074,-0.05085,0.016403,0.005755,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":213,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":73},"ETHD  261016P00023000",0.5,1.7,0.9906,-0.299198,0.072057,-0.060451,0.016895,-0.003219,{"strike":287,"call":288,"put":297,"callItm":11,"putItm":73,"isAtm":11},24,{"contract_symbol":289,"symbol":289,"bid":255,"ask":290,"last":244,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"ETHD  261016C00024000",2.45,0.8153,0.630818,0.095115,-0.054057,0.018356,0.005181,{"contract_symbol":298,"symbol":298,"bid":212,"ask":299,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":73},"ETHD  261016P00024000",2.05,0.9681,-0.378771,0.080763,-0.064708,0.018506,-0.004113,{"strike":64,"call":307,"put":320,"callItm":73,"putItm":11,"isAtm":11},{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":177,"change":311,"changePercent":9,"volume":312,"openInterest":313,"open_interest":313,"iv":314,"implied_volatility":314,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":73},"ETHD  261016C00025000",0.55,1.95,-0.43,12,33,0.7173,0.526691,0.114068,-0.050171,0.019365,0.004463,{"contract_symbol":321,"symbol":321,"bid":322,"ask":268,"last":323,"change":181,"changePercent":9,"volume":181,"openInterest":324,"open_interest":324,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":11},"ETHD  261016P00025000",1.3,2.78,16,0.9585,-0.463685,0.085199,-0.066914,0.019328,-0.005098,{"strike":332,"call":333,"put":344,"callItm":73,"putItm":11,"isAtm":11},26,{"contract_symbol":334,"symbol":334,"bid":121,"ask":335,"last":336,"change":337,"changePercent":9,"volume":44,"openInterest":245,"open_interest":245,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":73},"ETHD  261016C00026000",1.4,0.67,-0.51,0.6705,0.405836,0.118878,-0.045688,0.018866,0.003509,{"contract_symbol":345,"symbol":345,"bid":279,"ask":346,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":11},"ETHD  261016P00026000",3.3,0.9197,-0.552411,0.088388,-0.063918,0.019241,-0.00613,{"strike":354,"call":355,"put":366,"callItm":73,"putItm":11,"isAtm":11},27,{"contract_symbol":356,"symbol":356,"bid":357,"ask":177,"last":358,"change":359,"changePercent":9,"volume":44,"openInterest":44,"open_interest":44,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":73},"ETHD  261016C00027000",0.1,0.45,-0.5,0.5968,0.271677,0.114232,-0.034783,0.016136,0.0024,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":11},"ETHD  261016P00027000",2.5,4.1,0.9794,-0.62186,0.079785,-0.065434,0.018496,-0.00708,{"strike":377,"call":378,"put":388,"callItm":73,"putItm":11,"isAtm":73},28,{"contract_symbol":379,"symbol":379,"bid":380,"ask":212,"last":381,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":73},"ETHD  261016C00028000",0.05,0.7,0.582,0.171784,0.089974,-0.026052,0.012394,0.001533,{"contract_symbol":389,"symbol":389,"bid":346,"ask":225,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":11},"ETHD  261016P00028000",1.0375,-0.677977,0.071032,-0.065371,0.017444,-0.007924,{"strike":397,"call":398,"put":407,"callItm":73,"putItm":11,"isAtm":73},30,{"contract_symbol":399,"symbol":399,"bid":181,"ask":400,"last":212,"change":181,"changePercent":9,"volume":181,"openInterest":64,"open_interest":64,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":73},"ETHD  261016C00030000",0.75,0.793,0.134267,0.05607,-0.030141,0.010524,0.001179,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":181,"changePercent":9,"volume":181,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":11},"ETHD  261016P00030000",4.8,6.8,6.35,2,1.0933,-0.773996,0.056529,-0.057763,0.014628,-0.009468,{"strike":420,"call":421,"put":430,"callItm":73,"putItm":11,"isAtm":73},31,{"contract_symbol":422,"symbol":422,"bid":181,"ask":400,"last":423,"change":181,"changePercent":9,"volume":181,"openInterest":245,"open_interest":245,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":73},"ETHD  261016C00031000",1.77,0.8872,0.122733,0.047087,-0.031683,0.009887,0.00107,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"ETHD  261016P00031000",5.7,7.6,1.1612,-0.799632,0.049612,-0.057188,0.013635,-0.010068,{"strike":441,"call":442,"put":450,"callItm":73,"putItm":11,"isAtm":73},32,{"contract_symbol":443,"symbol":443,"bid":181,"ask":400,"last":381,"change":181,"changePercent":9,"volume":181,"openInterest":198,"open_interest":198,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":73},"ETHD  261016C00032000",0.9682,0.111711,0.040361,-0.032349,0.00925,0.000969,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":11},"ETHD  261016P00032000",6.9,8.7,1.1816,-0.831436,0.043781,-0.052258,0.012244,-0.010709,{"strike":313,"call":461,"put":469,"callItm":73,"putItm":11,"isAtm":73},{"contract_symbol":462,"symbol":462,"bid":181,"ask":278,"last":346,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":73},"ETHD  261016C00033000",1.0586,0.106372,0.03564,-0.034144,0.00893,0.000916,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":11},"ETHD  261016P00033000",7.8,9.7,1.2248,-0.852409,0.038708,-0.049641,0.011221,-0.011265,{"strike":480,"call":481,"put":490,"callItm":73,"putItm":11,"isAtm":73},34,{"contract_symbol":482,"symbol":482,"bid":181,"ask":400,"last":483,"change":181,"changePercent":9,"volume":181,"openInterest":312,"open_interest":312,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":73},"ETHD  261016C00034000",2.95,1.1255,0.097558,0.031476,-0.034087,0.008385,0.000837,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":11},"ETHD  261016P00034000",8.9,10.6,1.2336,-0.877357,0.033845,-0.044034,0.009882,-0.01185,{"strike":501,"call":502,"put":511,"callItm":73,"putItm":11,"isAtm":73},35,{"contract_symbol":503,"symbol":503,"bid":380,"ask":504,"last":58,"change":181,"changePercent":9,"volume":181,"openInterest":412,"open_interest":412,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":73},"ETHD  261016C00035000",0.65,1.2121,0.095164,0.028698,-0.036045,0.008233,0.000811,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":11},"ETHD  261016P00035000",9.8,11.6,1.196,-0.9083,0.028298,-0.034606,0.008011,-0.012483,{"strike":522,"call":523,"put":532,"callItm":73,"putItm":11,"isAtm":73},36,{"contract_symbol":524,"symbol":524,"bid":181,"ask":400,"last":525,"change":181,"changePercent":9,"volume":181,"openInterest":412,"open_interest":412,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":73},"ETHD  261016C00036000",0.51,1.2672,0.087496,0.025793,-0.035409,0.007736,0.000743,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":536,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":515,"implied_volatility":515,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":11},"ETHD  261016P00036000",10.9,12.6,8.4,-0.926656,0.023916,-0.029248,0.00677,-0.013016,{"strike":543,"call":544,"put":552,"callItm":73,"putItm":11,"isAtm":73},37,{"contract_symbol":545,"symbol":545,"bid":181,"ask":400,"last":357,"change":181,"changePercent":9,"volume":181,"openInterest":412,"open_interest":412,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":73},"ETHD  261016C00037000",1.3336,0.083521,0.02367,-0.035988,0.007471,0.000706,{"contract_symbol":553,"symbol":553,"bid":312,"ask":554,"last":555,"change":181,"changePercent":9,"volume":181,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":11},"ETHD  261016P00037000",13.6,9.1,3,1.1126,-0.955769,0.01727,-0.018276,0.004548,-0.013639,{"strike":564,"call":565,"put":573,"callItm":73,"putItm":11,"isAtm":73},38,{"contract_symbol":566,"symbol":566,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":73},"ETHD  261016C00038000",1.3514,0.071946,0.020856,-0.032564,0.006671,0.000609,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":577,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":11},"ETHD  261016P00038000",12.9,14.6,9.5,1.1623,-0.958985,0.015552,-0.017962,0.004279,-0.014047,{"strike":585,"call":586,"put":595,"callItm":73,"putItm":11,"isAtm":73},39,{"contract_symbol":587,"symbol":587,"bid":181,"ask":400,"last":588,"change":181,"changePercent":9,"volume":181,"openInterest":589,"open_interest":589,"iv":546,"implied_volatility":546,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":73},"ETHD  261016C00039000",0.95,17,0.056536,0.017522,-0.026641,0.005531,0.000482,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":578,"implied_volatility":578,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":11},"ETHD  261016P00039000",13.7,15.6,-0.968117,0.012654,-0.014615,0.003481,-0.014504,{"strike":605,"call":606,"put":614,"callItm":73,"putItm":11,"isAtm":73},40,{"contract_symbol":607,"symbol":607,"bid":181,"ask":400,"last":278,"change":181,"changePercent":9,"volume":181,"openInterest":608,"open_interest":608,"iv":546,"implied_volatility":546,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":73},"ETHD  261016C00040000",100,0.046279,0.014942,-0.022719,0.004717,0.000396,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":578,"implied_volatility":578,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":11},"ETHD  261016P00040000",14.8,16.6,-0.975334,0.01022,-0.011803,0.002812,-0.014945,{"strike":624,"call":625,"put":632,"callItm":73,"putItm":11,"isAtm":73},41,{"contract_symbol":626,"symbol":626,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":73},"ETHD  261016C00041000",0.040037,0.013116,-0.020479,0.004196,0.000342,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":11},"ETHD  261016P00041000",15.7,17.6,-0.985279,0.006885,-0.007285,0.001813,-0.01541,{"strike":642,"call":643,"put":650,"callItm":73,"putItm":11,"isAtm":73},42,{"contract_symbol":644,"symbol":644,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":546,"implied_volatility":546,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":73},"ETHD  261016C00042000",0.030743,0.010702,-0.016272,0.003378,0.000264,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":578,"implied_volatility":578,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":11},"ETHD  261016P00042000",16.7,18.6,-0.98542,0.006535,-0.007548,0.001798,-0.015791,{"strike":660,"call":661,"put":669,"callItm":73,"putItm":11,"isAtm":73},43,{"contract_symbol":662,"symbol":662,"bid":181,"ask":400,"last":212,"change":181,"changePercent":9,"volume":181,"openInterest":663,"open_interest":663,"iv":546,"implied_volatility":546,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":73},"ETHD  261016C00043000",7,0.024962,0.008997,-0.013679,0.00284,0.000215,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":11},"ETHD  261016P00043000",17.5,19.6,-0.991744,0.004163,-0.004406,0.001096,-0.016224,{"strike":679,"call":680,"put":688,"callItm":73,"putItm":11,"isAtm":73},44,{"contract_symbol":681,"symbol":681,"bid":181,"ask":400,"last":140,"change":181,"changePercent":9,"volume":181,"openInterest":682,"open_interest":682,"iv":567,"implied_volatility":567,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":73},"ETHD  261016C00044000",308,0.021761,0.007909,-0.012349,0.00253,0.000188,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":692,"change":181,"changePercent":9,"volume":181,"openInterest":412,"open_interest":412,"iv":578,"implied_volatility":578,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":11},"ETHD  261016P00044000",18.5,20.6,16.3,-0.991505,0.004086,-0.00472,0.001124,-0.016602,{"strike":699,"call":700,"put":707,"callItm":73,"putItm":11,"isAtm":73},45,{"contract_symbol":701,"symbol":701,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":546,"implied_volatility":546,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":73},"ETHD  261016C00045000",0.016351,0.006285,-0.009556,0.001984,0.000142,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":557,"implied_volatility":557,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":11},"ETHD  261016P00045000",19.7,21.6,20.2,-0.995437,0.002462,-0.002606,0.000648,-0.017015,{"strike":718,"call":719,"put":727,"callItm":73,"putItm":11,"isAtm":73},46,{"contract_symbol":720,"symbol":720,"bid":181,"ask":400,"last":44,"change":181,"changePercent":9,"volume":181,"openInterest":721,"open_interest":721,"iv":567,"implied_volatility":567,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":73},"ETHD  261016C00046000",253,0.014348,0.005544,-0.008656,0.001773,0.000124,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":11},"ETHD  261016P00046000",20.8,22.6,-0.996623,0.00188,-0.00199,0.000495,-0.017404,{"strike":737,"call":738,"put":745,"callItm":73,"putItm":11,"isAtm":73},47,{"contract_symbol":739,"symbol":739,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":546,"implied_volatility":546,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":73},"ETHD  261016C00047000",0.010633,0.004334,-0.006589,0.001368,0.000092,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":578,"implied_volatility":578,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":11},"ETHD  261016P00047000",21.8,23.6,-0.996301,0.001953,-0.002256,0.000537,-0.017781,{"strike":186,"call":755,"put":762,"callItm":73,"putItm":11,"isAtm":73},{"contract_symbol":756,"symbol":756,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":73},"ETHD  261016C00048000",0.009402,0.003841,-0.005997,0.001229,0.000082,{"contract_symbol":763,"symbol":763,"bid":764,"ask":765,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":11},"ETHD  261016P00048000",22.8,24.6,-0.998165,0.001083,-0.001146,0.000285,-0.018176,{"strike":772,"call":773,"put":780,"callItm":73,"putItm":11,"isAtm":73},49,{"contract_symbol":774,"symbol":774,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":73},"ETHD  261016C00049000",0.007596,0.003185,-0.004973,0.001019,0.000066,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":578,"implied_volatility":578,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":11},"ETHD  261016P00049000",23.8,25.6,-0.997899,0.001173,-0.001354,0.000323,-0.018553,{"strike":790,"call":791,"put":799,"callItm":73,"putItm":11,"isAtm":73},50,{"contract_symbol":792,"symbol":792,"bid":181,"ask":400,"last":793,"change":181,"changePercent":9,"volume":181,"openInterest":663,"open_interest":663,"iv":567,"implied_volatility":567,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":73},"ETHD  261016C00050000",0.6,0.00613,0.002636,-0.004115,0.000843,0.000053,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":578,"implied_volatility":578,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":11},"ETHD  261016P00050000",24.7,26.5,-0.998421,0.000905,-0.001045,0.000249,-0.018936,{"strike":809,"call":810,"put":817,"callItm":73,"putItm":11,"isAtm":73},51,{"contract_symbol":811,"symbol":811,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":546,"implied_volatility":546,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":73},"ETHD  261016C00051000",0.004425,0.001998,-0.003038,0.000631,0.000039,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":11},"ETHD  261016P00051000",25.5,27.6,-0.999277,0.000462,-0.000489,0.000122,-0.019323,{"strike":827,"call":828,"put":835,"callItm":73,"putItm":11,"isAtm":73},52,{"contract_symbol":829,"symbol":829,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":73},"ETHD  261016C00052000",0.003982,0.001794,-0.002802,0.000574,0.000035,{"contract_symbol":836,"symbol":836,"bid":802,"ask":837,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":578,"implied_volatility":578,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":11},"ETHD  261016P00052000",28.6,-0.999111,0.000534,-0.000617,0.000147,-0.019701,{"strike":844,"call":845,"put":852,"callItm":73,"putItm":11,"isAtm":73},53,{"contract_symbol":846,"symbol":846,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":546,"implied_volatility":546,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":73},"ETHD  261016C00053000",0.002838,0.001341,-0.002039,0.000423,0.000025,{"contract_symbol":853,"symbol":853,"bid":854,"ask":855,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":578,"implied_volatility":578,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":11},"ETHD  261016P00053000",27.7,29.6,-0.999335,0.000409,-0.000473,0.000113,-0.020082,{"strike":862,"call":863,"put":870,"callItm":73,"putItm":11,"isAtm":73},54,{"contract_symbol":864,"symbol":864,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":73},"ETHD  261016C00054000",0.002578,0.001214,-0.001895,0.000388,0.000023,{"contract_symbol":871,"symbol":871,"bid":872,"ask":873,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":11},"ETHD  261016P00054000",28.5,30.6,-0.999719,0.000192,-0.000204,0.000051,-0.020464,{"strike":880,"call":881,"put":888,"callItm":73,"putItm":11,"isAtm":73},55,{"contract_symbol":882,"symbol":882,"bid":181,"ask":400,"last":588,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":567,"implied_volatility":567,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":73},"ETHD  261016C00055000",0.002073,0.000996,-0.001556,0.000319,0.000018,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":578,"implied_volatility":578,"delta":892,"gamma":893,"theta":894,"vega":779,"rho":895,"in_the_money":11},"ETHD  261016P00055000",29.7,31.6,-0.999628,0.000239,-0.000276,-0.020842,{"strike":897,"call":898,"put":905,"callItm":73,"putItm":11,"isAtm":73},56,{"contract_symbol":899,"symbol":899,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":546,"implied_volatility":546,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":73},"ETHD  261016C00056000",0.00145,0.000729,-0.001109,0.00023,0.000013,{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":11},"ETHD  261016P00056000",30.5,32.6,-0.999851,0.000106,-0.000113,0.000028,-0.021223,{"strike":915,"call":916,"put":923,"callItm":73,"putItm":11,"isAtm":73},57,{"contract_symbol":917,"symbol":917,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":73},"ETHD  261016C00057000",0.001339,0.000669,-0.001044,0.000214,0.000012,{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":578,"implied_volatility":578,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":11},"ETHD  261016P00057000",31.5,33.6,-0.999793,0.000138,-0.00016,0.000038,-0.021602,{"strike":933,"call":934,"put":941,"callItm":73,"putItm":11,"isAtm":73},58,{"contract_symbol":935,"symbol":935,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":546,"implied_volatility":546,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":73},"ETHD  261016C00058000",0.000925,0.000483,-0.000735,0.000153,0.000008,{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":578,"implied_volatility":578,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":11},"ETHD  261016P00058000",32.7,34.6,-0.999846,0.000105,-0.000122,0.000029,-0.021981,{"strike":951,"call":952,"put":958,"callItm":73,"putItm":11,"isAtm":73},59,{"contract_symbol":953,"symbol":953,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":940,"in_the_money":73},"ETHD  261016C00059000",0.000863,0.000447,-0.000699,0.000143,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":11},"ETHD  261016P00059000",33.8,35.6,-0.999943,0.000043,-0.000046,0.000011,-0.022361,{"strike":968,"call":969,"put":976,"callItm":73,"putItm":11,"isAtm":73},60,{"contract_symbol":970,"symbol":970,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":73},"ETHD  261016C00060000",0.000693,0.000365,-0.000571,0.000117,0.000006,{"contract_symbol":977,"symbol":977,"bid":978,"ask":979,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":980,"gamma":981,"theta":982,"vega":940,"rho":983,"in_the_money":11},"ETHD  261016P00060000",34.8,36.6,-0.999958,0.000032,-0.000034,-0.02274,{"strike":985,"call":986,"put":992,"callItm":73,"putItm":11,"isAtm":73},61,{"contract_symbol":987,"symbol":987,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":546,"implied_volatility":546,"delta":988,"gamma":989,"theta":990,"vega":761,"rho":991,"in_the_money":73},"ETHD  261016C00061000",0.000471,0.000259,-0.000394,0.000004,{"contract_symbol":993,"symbol":993,"bid":994,"ask":995,"last":996,"change":181,"changePercent":9,"volume":181,"openInterest":44,"open_interest":44,"iv":578,"implied_volatility":578,"delta":997,"gamma":998,"theta":999,"vega":904,"rho":1000,"in_the_money":11},"ETHD  261016P00061000",35.8,37.6,28.96,-0.999936,0.000046,-0.000053,-0.023119,{"strike":1002,"call":1003,"put":1009,"callItm":73,"putItm":11,"isAtm":73},62,{"contract_symbol":1004,"symbol":1004,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":546,"implied_volatility":546,"delta":1005,"gamma":1006,"theta":1007,"vega":779,"rho":1008,"in_the_money":73},"ETHD  261016C00062000",0.000376,0.00021,-0.00032,0.000003,{"contract_symbol":1010,"symbol":1010,"bid":1011,"ask":1012,"last":890,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":11},"ETHD  261016P00062000",36.7,38.6,-0.999978,0.000017,-0.000018,0.000005,-0.023498,{"strike":1019,"call":1020,"put":1026,"callItm":73,"putItm":11,"isAtm":73},63,{"contract_symbol":1021,"symbol":1021,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1008,"in_the_money":73},"ETHD  261016C00063000",0.000359,0.000199,-0.00031,0.000064,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":1029,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":578,"implied_volatility":578,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":11},"ETHD  261016P00063000",37.5,39.6,-0.999965,0.000026,-0.00003,0.000007,-0.023877,{"strike":1036,"call":1037,"put":1042,"callItm":73,"putItm":11,"isAtm":73},64,{"contract_symbol":1038,"symbol":1038,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":546,"implied_volatility":546,"delta":893,"gamma":928,"theta":1039,"vega":1040,"rho":1041,"in_the_money":73},"ETHD  261016C00064000",-0.00021,0.000044,0.000002,{"contract_symbol":1043,"symbol":1043,"bid":1044,"ask":1045,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":1046,"gamma":1047,"theta":1048,"vega":1041,"rho":1049,"in_the_money":11},"ETHD  261016P00064000",38.7,40.6,-0.999988,0.000009,-0.00001,-0.024256,{"strike":1051,"call":1052,"put":1058,"callItm":73,"putItm":11,"isAtm":73},65,{"contract_symbol":1053,"symbol":1053,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1041,"in_the_money":73},"ETHD  261016C00065000",0.000231,0.000132,-0.000206,0.000042,{"contract_symbol":1059,"symbol":1059,"bid":1060,"ask":1061,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":1062,"gamma":1033,"theta":1063,"vega":1041,"rho":1064,"in_the_money":11},"ETHD  261016P00065000",39.7,41.6,-0.999992,-0.000007,-0.024635,{"strike":1066,"call":1067,"put":1072,"callItm":73,"putItm":11,"isAtm":73},66,{"contract_symbol":1068,"symbol":1068,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":546,"implied_volatility":546,"delta":939,"gamma":1069,"theta":1070,"vega":948,"rho":1071,"in_the_money":73},"ETHD  261016C00066000",0.000091,-0.000138,0.000001,{"contract_symbol":1073,"symbol":1073,"bid":1045,"ask":1074,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":578,"implied_volatility":578,"delta":1075,"gamma":965,"theta":1076,"vega":1008,"rho":1077,"in_the_money":11},"ETHD  261016P00066000",42.6,-0.999985,-0.000013,-0.025015,{"strike":1079,"call":1080,"put":1084,"callItm":73,"putItm":11,"isAtm":73},67,{"contract_symbol":1081,"symbol":1081,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":546,"implied_volatility":546,"delta":824,"gamma":1082,"theta":1083,"vega":869,"rho":1071,"in_the_money":73},"ETHD  261016C00067000",0.000073,-0.000112,{"contract_symbol":1085,"symbol":1085,"bid":1086,"ask":1087,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":1088,"gamma":991,"theta":1089,"vega":1071,"rho":1090,"in_the_money":11},"ETHD  261016P00067000",41.5,43.5,-0.999996,-0.000004,-0.025394,"2026-10-04T04:49:40.104625+00:00"]