[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETHU":3,"homepage-market-summary":30,"stock-options-ETHU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ETHU","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},"2x Ether ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8413,0.2508,"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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},29.81,31.8,32.33,29.47,30.62,-0.81,-2.65,6817403.831537,169.45,10.72,6799630.113079264,12,585,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":66,"expiration_iv":66,"kpis":179,"expirations":182,"strikes":229,"updated_at":1232,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",6,"261009",{"total_volume":180,"total_open_interest":181,"put_call_ratio":117,"implied_volatility":66},1855,4089,[183,184,189,193,197,201,205,209,213,217,221,225],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":185,"label":185,"type":186,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-23",20,"261023",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-30",27,"261030",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-11-06",34,"261106",{"date":202,"label":202,"type":176,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-13",41,"261113",{"date":206,"label":206,"type":186,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-20",48,"261120",{"date":210,"label":210,"type":186,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-12-18",76,"261218",{"date":214,"label":214,"type":186,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-01-15",104,"270115",{"date":218,"label":218,"type":186,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-03-19",167,"270319",{"date":222,"label":222,"type":186,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2028-01-21",475,"280121",{"date":226,"label":226,"type":186,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2029-01-19",839,"290119",[230,250,268,284,303,324,345,364,385,405,425,446,468,494,518,543,565,588,608,630,655,683,709,734,757,785,808,832,855,878,903,925,949,970,989,1009,1028,1049,1068,1089,1108,1127,1145,1164,1180,1199,1216],{"strike":231,"call":232,"put":243,"callItm":11,"putItm":74,"isAtm":74},15,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":11},"ETHU  261009C00015000",14.4,15.6,0,1.209,0.999989,0.00001,-0.000018,0.000002,0.002808,{"contract_symbol":244,"symbol":244,"bid":236,"ask":245,"last":245,"change":236,"changePercent":9,"volume":236,"openInterest":246,"open_interest":246,"iv":247,"implied_volatility":247,"delta":248,"gamma":241,"theta":249,"vega":236,"rho":236,"in_the_money":74},"ETHU  261009P00015000",0.1,54,1.0944,-0.000001,-0.000002,{"strike":251,"call":252,"put":262,"callItm":11,"putItm":74,"isAtm":74},16,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":256,"implied_volatility":256,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":11},"ETHU  261009C00016000",13.4,14.6,1.2268,0.999928,0.000058,-0.000107,0.000012,0.002995,{"contract_symbol":263,"symbol":263,"bid":236,"ask":264,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":247,"implied_volatility":247,"delta":265,"gamma":266,"theta":267,"vega":241,"rho":236,"in_the_money":74},"ETHU  261009P00016000",0.55,-0.000011,0.000011,-0.000016,{"strike":269,"call":270,"put":278,"callItm":11,"putItm":74,"isAtm":74},17,{"contract_symbol":271,"symbol":271,"bid":28,"ask":272,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":11},"ETHU  261009C00017000",13.6,0.999756,0.000185,-0.000329,0.000037,0.003181,{"contract_symbol":279,"symbol":279,"bid":236,"ask":280,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":281,"implied_volatility":281,"delta":282,"gamma":258,"theta":283,"vega":266,"rho":236,"in_the_money":74},"ETHU  261009P00017000",0.75,1.0954,-0.000063,-0.000084,{"strike":285,"call":286,"put":296,"callItm":11,"putItm":74,"isAtm":74},18,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":236,"changePercent":9,"volume":236,"openInterest":45,"open_interest":45,"iv":256,"implied_volatility":256,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":11},"ETHU  261009C00018000",11.3,12.3,14,0.999028,0.000655,-0.001202,0.000134,0.003364,{"contract_symbol":297,"symbol":297,"bid":236,"ask":280,"last":298,"change":236,"changePercent":9,"volume":236,"openInterest":251,"open_interest":251,"iv":247,"implied_volatility":247,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":249,"in_the_money":74},"ETHU  261009P00018000",0.58,-0.000276,0.000229,-0.000335,0.000042,{"strike":304,"call":305,"put":314,"callItm":11,"putItm":74,"isAtm":74},19,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":256,"implied_volatility":256,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":11},"ETHU  261009C00019000",10.3,11.6,0.997253,0.001686,-0.003097,0.000345,0.003541,{"contract_symbol":315,"symbol":315,"bid":236,"ask":127,"last":316,"change":317,"changePercent":9,"volume":45,"openInterest":318,"open_interest":318,"iv":281,"implied_volatility":281,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":74},"ETHU  261009P00019000",0.21,0.08,31,-0.000999,0.000752,-0.001101,0.000137,-0.000006,{"strike":191,"call":325,"put":337,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":329,"change":330,"changePercent":9,"volume":45,"openInterest":331,"open_interest":331,"iv":256,"implied_volatility":256,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":11},"ETHU  261009C00020000",9.2,10.5,10.4,0.12,94,0.993263,0.003759,-0.006904,0.00077,0.003705,{"contract_symbol":338,"symbol":338,"bid":236,"ask":339,"last":339,"change":236,"changePercent":9,"volume":236,"openInterest":340,"open_interest":340,"iv":281,"implied_volatility":281,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":240,"in_the_money":74},"ETHU  261009P00020000",0.05,66,-0.002995,0.002041,-0.00299,0.000373,{"strike":346,"call":347,"put":357,"callItm":11,"putItm":74,"isAtm":74},21,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":236,"changePercent":9,"volume":236,"openInterest":45,"open_interest":45,"iv":237,"implied_volatility":237,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":11},"ETHU  261009C00021000",8.4,9.6,11.21,0.986448,0.007025,-0.012532,0.001418,0.003851,{"contract_symbol":358,"symbol":358,"bid":236,"ask":339,"last":339,"change":236,"changePercent":9,"volume":236,"openInterest":215,"open_interest":215,"iv":247,"implied_volatility":247,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":74},"ETHU  261009P00021000",-0.007657,0.004717,-0.006895,0.000862,-0.000045,{"strike":365,"call":366,"put":377,"callItm":11,"putItm":74,"isAtm":74},21.5,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":236,"changePercent":9,"volume":236,"openInterest":371,"open_interest":371,"iv":256,"implied_volatility":256,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":11},"ETHU  261009C00021500",7.7,9.1,5.02,2,0.979333,0.009932,-0.018244,0.002034,0.003902,{"contract_symbol":378,"symbol":378,"bid":236,"ask":339,"last":379,"change":236,"changePercent":9,"volume":236,"openInterest":177,"open_interest":177,"iv":247,"implied_volatility":247,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":74},"ETHU  261009P00021500",0.36,-0.011673,0.00682,-0.009969,0.001246,-0.000069,{"strike":386,"call":387,"put":396,"callItm":11,"putItm":74,"isAtm":74},22,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":256,"implied_volatility":256,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":11},"ETHU  261009C00022000",7.3,8.6,0.971494,0.013011,-0.023899,0.002664,0.003949,{"contract_symbol":397,"symbol":397,"bid":236,"ask":339,"last":398,"change":236,"changePercent":9,"volume":236,"openInterest":399,"open_interest":399,"iv":247,"implied_volatility":247,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":74},"ETHU  261009P00022000",0.15,189,-0.017249,0.009547,-0.013955,0.001744,-0.000102,{"strike":406,"call":407,"put":416,"callItm":11,"putItm":74,"isAtm":74},22.5,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":237,"implied_volatility":237,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"ETHU  261009C00022500",6.9,8.1,0.963511,0.016187,-0.028876,0.003267,0.003994,{"contract_symbol":417,"symbol":417,"bid":236,"ask":152,"last":418,"change":419,"changePercent":9,"volume":290,"openInterest":251,"open_interest":251,"iv":247,"implied_volatility":247,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":74},"ETHU  261009P00022500",0.14,-0.39,-0.024757,0.012964,-0.018951,0.002368,-0.000147,{"strike":426,"call":427,"put":438,"callItm":11,"putItm":74,"isAtm":74},23,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":432,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":237,"implied_volatility":237,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":11},"ETHU  261009C00023000",6.5,7.1,6.8,-0.8,0.951553,0.020361,-0.036321,0.004109,0.004016,{"contract_symbol":439,"symbol":439,"bid":236,"ask":245,"last":339,"change":236,"changePercent":9,"volume":269,"openInterest":440,"open_interest":440,"iv":281,"implied_volatility":281,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":74},"ETHU  261009P00023000",55,-0.034695,0.017142,-0.025104,0.003134,-0.000206,{"strike":447,"call":448,"put":457,"callItm":11,"putItm":74,"isAtm":74},23.5,{"contract_symbol":449,"symbol":449,"bid":177,"ask":450,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"ETHU  261009C00023500",7.2,1.1573,0.944217,0.023791,-0.03889,0.004596,0.004066,{"contract_symbol":458,"symbol":458,"bid":236,"ask":459,"last":460,"change":236,"changePercent":9,"volume":236,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":74},"ETHU  261009P00023500",0.2,0.3,4,1.0639,-0.042936,0.020997,-0.029005,0.003729,-0.000255,{"strike":469,"call":470,"put":484,"callItm":11,"putItm":74,"isAtm":74},24,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":475,"changePercent":9,"volume":476,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"ETHU  261009C00024000",5.6,6.4,6.91,-0.29,39,43,1.0873,0.938503,0.027339,-0.039442,0.004961,0.004126,{"contract_symbol":485,"symbol":485,"bid":339,"ask":459,"last":245,"change":236,"changePercent":9,"volume":486,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":74},"ETHU  261009P00024000",3,52,1.0236,-0.051625,0.025299,-0.032348,0.004322,-0.000307,{"strike":495,"call":496,"put":507,"callItm":11,"putItm":74,"isAtm":74},24.5,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":236,"changePercent":9,"volume":236,"openInterest":486,"open_interest":486,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":11},"ETHU  261009C00024500",4.6,6.1,6.18,1.0165,0.932078,0.031589,-0.039833,0.00536,0.004183,{"contract_symbol":508,"symbol":508,"bid":339,"ask":398,"last":509,"change":510,"changePercent":9,"volume":486,"openInterest":511,"open_interest":511,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":74},"ETHU  261009P00024500",0.07,-0.16,313,0.9778,-0.061169,0.030273,-0.035324,0.004941,-0.000363,{"strike":65,"call":519,"put":531,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":524,"changePercent":9,"volume":251,"openInterest":231,"open_interest":231,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":11},"ETHU  261009C00025000",4.7,5.2,5.3,-1.6,0.9464,0.924486,0.036801,-0.040228,0.005813,0.004233,{"contract_symbol":532,"symbol":532,"bid":245,"ask":398,"last":533,"change":534,"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":74},"ETHU  261009P00025000",0.13,-0.02,9,138,0.9274,-0.071777,0.036125,-0.037921,0.005592,-0.000425,{"strike":544,"call":545,"put":556,"callItm":11,"putItm":74,"isAtm":74},25.5,{"contract_symbol":546,"symbol":546,"bid":461,"ask":547,"last":548,"change":236,"changePercent":9,"volume":236,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":11},"ETHU  261009C00025500",5.1,5.23,102,0.8706,0.916811,0.043048,-0.039818,0.006255,0.004283,{"contract_symbol":557,"symbol":557,"bid":236,"ask":127,"last":459,"change":236,"changePercent":9,"volume":236,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":74},"ETHU  261009P00025500",58,0.8793,-0.08512,0.043363,-0.040915,0.006364,-0.000503,{"strike":566,"call":567,"put":579,"callItm":11,"putItm":74,"isAtm":74},26,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":572,"changePercent":9,"volume":45,"openInterest":231,"open_interest":231,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":11},"ETHU  261009C00026000",3.8,4.2,4.13,-0.97,0.8225,0.900703,0.05196,-0.042896,0.007133,0.004282,{"contract_symbol":580,"symbol":580,"bid":236,"ask":122,"last":316,"change":236,"changePercent":9,"volume":236,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":74},"ETHU  261009P00026000",154,0.8575,-0.107898,0.052936,-0.0475,0.007576,-0.000639,{"strike":589,"call":590,"put":600,"callItm":11,"putItm":74,"isAtm":74},26.5,{"contract_symbol":591,"symbol":591,"bid":592,"ask":570,"last":593,"change":236,"changePercent":9,"volume":236,"openInterest":371,"open_interest":371,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":11},"ETHU  261009C00026500",3.1,3.25,0.8568,0.859077,0.063869,-0.057222,0.009134,0.004124,{"contract_symbol":601,"symbol":601,"bid":459,"ask":460,"last":122,"change":475,"changePercent":9,"volume":28,"openInterest":426,"open_interest":426,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":74},"ETHU  261009P00026500",0.8317,-0.134535,0.063748,-0.053813,0.008849,-0.000798,{"strike":195,"call":609,"put":620,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":236,"changePercent":9,"volume":236,"openInterest":231,"open_interest":231,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":11},"ETHU  261009C00027000",2.7,3.7,4.55,0.8742,0.816166,0.074443,-0.069433,0.010863,0.003957,{"contract_symbol":621,"symbol":621,"bid":122,"ask":127,"last":460,"change":622,"changePercent":9,"volume":469,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":74},"ETHU  261009P00027000",-0.05,89,0.7953,-0.163825,0.076041,-0.058704,0.010095,-0.000971,{"strike":631,"call":632,"put":644,"callItm":11,"putItm":74,"isAtm":11},27.5,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":236,"changePercent":9,"volume":236,"openInterest":637,"open_interest":637,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":11},"ETHU  261009C00027500",2.1,3.4,3.66,5,0.8841,0.770476,0.083965,-0.080103,0.012391,0.00377,{"contract_symbol":645,"symbol":645,"bid":152,"ask":646,"last":127,"change":236,"changePercent":9,"volume":647,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":74},"ETHU  261009P00027500",0.45,123,901,0.7662,-0.201292,0.089783,-0.064325,0.011482,-0.001195,{"strike":656,"call":657,"put":670,"callItm":11,"putItm":74,"isAtm":11},28,{"contract_symbol":658,"symbol":658,"bid":659,"ask":592,"last":660,"change":661,"changePercent":9,"volume":662,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":11},"ETHU  261009C00028000",1.95,2.5,-0.5,7,11,0.8729,0.724924,0.093575,-0.087019,0.013634,0.003584,{"contract_symbol":671,"symbol":671,"bid":646,"ask":672,"last":673,"change":674,"changePercent":9,"volume":675,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":74},"ETHU  261009P00028000",0.6,0.53,-0.07,122,108,0.7524,-0.2497,0.103312,-0.071377,0.012974,-0.001486,{"strike":684,"call":685,"put":697,"callItm":11,"putItm":74,"isAtm":11},28.5,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":690,"changePercent":9,"volume":177,"openInterest":663,"open_interest":663,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":11},"ETHU  261009C00028500",1.7,2.65,3.06,0.56,0.8502,0.676603,0.103411,-0.091219,0.014674,0.003382,{"contract_symbol":698,"symbol":698,"bid":672,"ask":699,"last":700,"change":701,"changePercent":9,"volume":702,"openInterest":662,"open_interest":662,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":74},"ETHU  261009P00028500",1.25,0.67,-0.28,97,0.7247,-0.30191,0.117774,-0.075482,0.014246,-0.0018,{"strike":710,"call":711,"put":723,"callItm":11,"putItm":74,"isAtm":11},29,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":715,"change":716,"changePercent":9,"volume":637,"openInterest":269,"open_interest":269,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":11},"ETHU  261009C00029000",1.5,2.05,1.99,-0.41,0.8166,0.624269,0.113725,-0.092559,0.015501,0.003156,{"contract_symbol":724,"symbol":724,"bid":280,"ask":66,"last":725,"change":509,"changePercent":9,"volume":726,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":74},"ETHU  261009P00029000",0.89,35,132,0.7184,-0.364796,0.128047,-0.080644,0.015353,-0.002184,{"strike":735,"call":736,"put":746,"callItm":11,"putItm":74,"isAtm":11},29.5,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":11},"ETHU  261009C00029500",1.2,1.6,0.763,0.566568,0.126194,-0.089658,0.016071,0.002901,{"contract_symbol":747,"symbol":747,"bid":66,"ask":699,"last":748,"change":749,"changePercent":9,"volume":750,"openInterest":285,"open_interest":285,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":74},"ETHU  261009P00029500",1.1,0.03,147,0.7455,-0.432836,0.129129,-0.087576,0.016067,-0.002614,{"strike":758,"call":759,"put":772,"callItm":74,"putItm":11,"isAtm":11},30,{"contract_symbol":760,"symbol":760,"bid":761,"ask":699,"last":762,"change":763,"changePercent":9,"volume":764,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":74},"ETHU  261009C00030000",1.05,1.11,-0.94,46,59,0.7256,0.500699,0.134579,-0.086468,0.016299,0.00259,{"contract_symbol":773,"symbol":773,"bid":45,"ask":774,"last":775,"change":776,"changePercent":9,"volume":777,"openInterest":778,"open_interest":778,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":11},"ETHU  261009P00030000",1.65,1.29,-0.31,254,60,0.7681,-0.497085,0.127134,-0.091527,0.016298,-0.003027,{"strike":786,"call":787,"put":799,"callItm":74,"putItm":11,"isAtm":11},30.5,{"contract_symbol":788,"symbol":788,"bid":789,"ask":738,"last":790,"change":791,"changePercent":9,"volume":792,"openInterest":251,"open_interest":251,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":74},"ETHU  261009C00030500",0.65,0.93,-0.52,32,0.7187,0.433579,0.133986,-0.084455,0.016072,0.002257,{"contract_symbol":800,"symbol":800,"bid":713,"ask":801,"last":774,"change":509,"changePercent":9,"volume":566,"openInterest":28,"open_interest":28,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":11},"ETHU  261009P00030500",1.85,0.7744,-0.558786,0.12473,-0.091278,0.016121,-0.003427,{"strike":318,"call":809,"put":822,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":132,"change":813,"changePercent":9,"volume":814,"openInterest":815,"open_interest":815,"iv":816,"implied_volatility":816,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":74},"ETHU  261009C00031000",0.7,0.85,-0.67,84,77,0.7483,0.376198,0.124159,-0.084847,0.015507,0.001962,{"contract_symbol":823,"symbol":823,"bid":687,"ask":714,"last":774,"change":824,"changePercent":9,"volume":187,"openInterest":825,"open_interest":825,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":11},"ETHU  261009P00031000",-0.35,65,0.7691,-0.619481,0.12122,-0.087518,0.015562,-0.003824,{"strike":833,"call":834,"put":843,"callItm":74,"putItm":11,"isAtm":11},31.5,{"contract_symbol":835,"symbol":835,"bid":836,"ask":45,"last":672,"change":837,"changePercent":9,"volume":469,"openInterest":251,"open_interest":251,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":310,"in_the_money":74},"ETHU  261009C00031500",0.5,-0.2,0.7623,0.322327,0.115177,-0.081676,0.014654,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":847,"change":848,"changePercent":9,"volume":461,"openInterest":663,"open_interest":663,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":11},"ETHU  261009P00031500",2.15,2.6,2.37,-0.08,0.7804,-0.67293,0.113174,-0.084124,0.014742,-0.00419,{"strike":792,"call":856,"put":867,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":857,"symbol":857,"bid":646,"ask":264,"last":858,"change":859,"changePercent":9,"volume":860,"openInterest":558,"open_interest":558,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":74},"ETHU  261009C00032000",0.48,-0.57,131,0.7592,0.26925,0.106452,-0.074883,0.01349,0.001414,{"contract_symbol":868,"symbol":868,"bid":869,"ask":486,"last":870,"change":871,"changePercent":9,"volume":290,"openInterest":191,"open_interest":191,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":11},"ETHU  261009P00032000",2.4,1.9,-1,0.7931,-0.720465,0.1038,-0.07969,0.013742,-0.004528,{"strike":879,"call":880,"put":891,"callItm":74,"putItm":11,"isAtm":74},32.5,{"contract_symbol":881,"symbol":881,"bid":460,"ask":127,"last":882,"change":883,"changePercent":9,"volume":815,"openInterest":884,"open_interest":884,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":74},"ETHU  261009C00032500",0.42,-0.43,71,0.7464,0.21791,0.096574,-0.065652,0.012031,0.00115,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":895,"change":236,"changePercent":9,"volume":236,"openInterest":896,"open_interest":896,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":11},"ETHU  261009P00032500",2.55,3.5,3.12,10,0.7927,-0.766565,0.094541,-0.072495,0.012508,-0.004858,{"strike":904,"call":905,"put":915,"callItm":74,"putItm":11,"isAtm":74},33,{"contract_symbol":906,"symbol":906,"bid":122,"ask":127,"last":460,"change":907,"changePercent":9,"volume":203,"openInterest":908,"open_interest":908,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":74},"ETHU  261009C00033000",-0.45,85,0.7607,0.181597,0.0849,-0.059958,0.01078,0.00096,{"contract_symbol":916,"symbol":916,"bid":592,"ask":917,"last":918,"change":236,"changePercent":9,"volume":236,"openInterest":65,"open_interest":65,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":11},"ETHU  261009P00033000",3.9,3.14,0.8004,-0.804814,0.084366,-0.065956,0.011271,-0.00515,{"strike":926,"call":927,"put":936,"callItm":74,"putItm":11,"isAtm":74},33.5,{"contract_symbol":928,"symbol":928,"bid":398,"ask":672,"last":460,"change":929,"changePercent":9,"volume":662,"openInterest":285,"open_interest":285,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":74},"ETHU  261009C00033500",-0.3,0.7736,0.150453,0.073923,-0.053987,0.009545,0.000797,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":940,"change":941,"changePercent":9,"volume":942,"openInterest":45,"open_interest":45,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":11},"ETHU  261009P00033500",3.6,4.3,2.84,-0.85,61,0.8234,-0.832812,0.074426,-0.061575,0.010228,-0.005391,{"strike":199,"call":950,"put":960,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":951,"symbol":951,"bid":245,"ask":460,"last":122,"change":776,"changePercent":9,"volume":952,"openInterest":953,"open_interest":953,"iv":954,"implied_volatility":954,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":74},"ETHU  261009C00034000",143,36,0.7823,0.122985,0.063681,-0.04756,0.008315,0.000653,{"contract_symbol":961,"symbol":961,"bid":569,"ask":962,"last":963,"change":236,"changePercent":9,"volume":236,"openInterest":45,"open_interest":45,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":11},"ETHU  261009P00034000",4.9,4.86,0.8342,-0.860188,0.065251,-0.05541,0.009085,-0.005627,{"strike":971,"call":972,"put":981,"callItm":74,"putItm":11,"isAtm":74},34.5,{"contract_symbol":973,"symbol":973,"bid":236,"ask":127,"last":974,"change":9,"changePercent":9,"volume":663,"openInterest":236,"open_interest":236,"iv":975,"implied_volatility":975,"delta":976,"gamma":977,"theta":978,"vega":979,"rho":980,"in_the_money":74},"ETHU  261009C00034500",0.17,0.7801,0.096699,0.053731,-0.039901,0.006996,0.000515,{"contract_symbol":982,"symbol":982,"bid":939,"ask":523,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":983,"implied_volatility":983,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":11},"ETHU  261009P00034500",0.8556,-0.880185,0.057167,-0.05107,0.008164,-0.005826,{"strike":726,"call":990,"put":1000,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":991,"symbol":991,"bid":339,"ask":459,"last":398,"change":992,"changePercent":9,"volume":993,"openInterest":675,"open_interest":675,"iv":994,"implied_volatility":994,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":74},"ETHU  261009C00035000",-0.25,163,0.7913,0.078772,0.045448,-0.034734,0.006003,0.00042,{"contract_symbol":1001,"symbol":1001,"bid":547,"ask":472,"last":1002,"change":245,"changePercent":9,"volume":371,"openInterest":486,"open_interest":486,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":11},"ETHU  261009P00035000",4.8,0.8718,-0.898393,0.04985,-0.046238,0.007254,-0.006016,{"strike":1010,"call":1011,"put":1020,"callItm":74,"putItm":11,"isAtm":74},35.5,{"contract_symbol":1012,"symbol":1012,"bid":236,"ask":264,"last":1013,"change":112,"changePercent":9,"volume":461,"openInterest":486,"open_interest":486,"iv":1014,"implied_volatility":1014,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":1019,"in_the_money":74},"ETHU  261009C00035500",0.28,0.8477,0.075757,0.041186,-0.036122,0.005828,0.000402,{"contract_symbol":1021,"symbol":1021,"bid":522,"ask":429,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1022,"implied_volatility":1022,"delta":1023,"gamma":1024,"theta":1025,"vega":1026,"rho":1027,"in_the_money":11},"ETHU  261009P00035500",0.8788,-0.916111,0.042917,-0.040446,0.006295,-0.006202,{"strike":953,"call":1029,"put":1038,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":1030,"symbol":1030,"bid":339,"ask":398,"last":398,"change":1031,"changePercent":9,"volume":285,"openInterest":191,"open_interest":191,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":74},"ETHU  261009C00036000",-0.15,0.8826,0.068295,0.036534,-0.034735,0.005382,0.000362,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":431,"last":1041,"change":1042,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":1043,"implied_volatility":1043,"delta":1044,"gamma":1045,"theta":1046,"vega":1047,"rho":1048,"in_the_money":11},"ETHU  261009P00036000",5.8,4.56,-1.21,0.8842,-0.931325,0.036625,-0.034946,0.005405,-0.006376,{"strike":1050,"call":1051,"put":1059,"callItm":74,"putItm":11,"isAtm":74},36.5,{"contract_symbol":1052,"symbol":1052,"bid":339,"ask":127,"last":460,"change":837,"changePercent":9,"volume":371,"openInterest":371,"open_interest":371,"iv":1053,"implied_volatility":1053,"delta":1054,"gamma":1055,"theta":1056,"vega":1057,"rho":1058,"in_the_money":74},"ETHU  261009C00036500",0.9001,0.058275,0.031662,-0.031304,0.004757,0.000309,{"contract_symbol":1060,"symbol":1060,"bid":1061,"ask":450,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1062,"implied_volatility":1062,"delta":1063,"gamma":1064,"theta":1065,"vega":1066,"rho":1067,"in_the_money":11},"ETHU  261009P00036500",6.3,0.8606,-0.95021,0.029235,-0.026425,0.004199,-0.006569,{"strike":1069,"call":1070,"put":1080,"callItm":74,"putItm":11,"isAtm":74},37,{"contract_symbol":1071,"symbol":1071,"bid":236,"ask":460,"last":460,"change":1072,"changePercent":9,"volume":637,"openInterest":1073,"open_interest":1073,"iv":1074,"implied_volatility":1074,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":74},"ETHU  261009C00037000",0.09,109,0.9425,0.054954,0.028871,-0.031298,0.004542,0.000291,{"contract_symbol":1081,"symbol":1081,"bid":429,"ask":1082,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1083,"implied_volatility":1083,"delta":1084,"gamma":1085,"theta":1086,"vega":1087,"rho":1088,"in_the_money":11},"ETHU  261009P00037000",7.9,0.7993,-0.971704,0.019849,-0.015474,0.002648,-0.006776,{"strike":1090,"call":1091,"put":1099,"callItm":74,"putItm":11,"isAtm":74},37.5,{"contract_symbol":1092,"symbol":1092,"bid":236,"ask":460,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1093,"implied_volatility":1093,"delta":1094,"gamma":1095,"theta":1096,"vega":1097,"rho":1098,"in_the_money":74},"ETHU  261009C00037500",0.9672,0.048874,0.025631,-0.029261,0.004138,0.000259,{"contract_symbol":1100,"symbol":1100,"bid":430,"ask":349,"last":1101,"change":9,"changePercent":9,"volume":45,"openInterest":236,"open_interest":236,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":11},"ETHU  261009P00037500",6.6,0.6693,-0.992713,0.007384,-0.004036,0.000825,-0.006982,{"strike":1109,"call":1110,"put":1118,"callItm":74,"putItm":11,"isAtm":74},38,{"contract_symbol":1111,"symbol":1111,"bid":236,"ask":459,"last":122,"change":236,"changePercent":9,"volume":236,"openInterest":486,"open_interest":486,"iv":1112,"implied_volatility":1112,"delta":1113,"gamma":1114,"theta":1115,"vega":1116,"rho":1117,"in_the_money":74},"ETHU  261009C00038000",0.9573,0.037919,0.021094,-0.023594,0.003371,0.000201,{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":535,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1121,"implied_volatility":1121,"delta":1122,"gamma":1123,"theta":1124,"vega":1125,"rho":1126,"in_the_money":11},"ETHU  261009P00038000",7.4,0.6695,-0.995153,0.005142,-0.002813,0.000575,-0.007088,{"strike":1128,"call":1129,"put":1136,"callItm":74,"putItm":11,"isAtm":74},38.5,{"contract_symbol":1130,"symbol":1130,"bid":236,"ask":280,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1093,"implied_volatility":1093,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":74},"ETHU  261009C00038500",0.031818,0.018079,-0.020639,0.002919,0.000169,{"contract_symbol":1137,"symbol":1137,"bid":1138,"ask":1139,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1102,"implied_volatility":1102,"delta":1140,"gamma":1141,"theta":1142,"vega":1143,"rho":1144,"in_the_money":11},"ETHU  261009P00038500",8,9.3,-0.996835,0.003511,-0.001919,0.000392,-0.007191,{"strike":476,"call":1146,"put":1155,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":1147,"symbol":1147,"bid":236,"ask":789,"last":1148,"change":509,"changePercent":9,"volume":371,"openInterest":1149,"open_interest":1149,"iv":1093,"implied_volatility":1093,"delta":1150,"gamma":1151,"theta":1152,"vega":1153,"rho":1154,"in_the_money":74},"ETHU  261009C00039000",0.22,158,0.025456,0.015016,-0.017143,0.002424,0.000135,{"contract_symbol":1156,"symbol":1156,"bid":1157,"ask":1158,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1102,"implied_volatility":1102,"delta":1159,"gamma":1160,"theta":1161,"vega":1162,"rho":1163,"in_the_money":11},"ETHU  261009P00039000",8.5,9.9,-0.997955,0.002366,-0.001294,0.000264,-0.007291,{"strike":1165,"call":1166,"put":1173,"callItm":74,"putItm":11,"isAtm":74},39.5,{"contract_symbol":1167,"symbol":1167,"bid":236,"ask":280,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1112,"implied_volatility":1112,"delta":1168,"gamma":1169,"theta":1170,"vega":1171,"rho":1172,"in_the_money":74},"ETHU  261009C00039500",0.019184,0.011949,-0.013365,0.001909,0.000102,{"contract_symbol":1174,"symbol":1174,"bid":535,"ask":307,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1121,"implied_volatility":1121,"delta":1175,"gamma":1176,"theta":1177,"vega":1178,"rho":1179,"in_the_money":11},"ETHU  261009P00039500",-0.99869,0.001576,-0.000862,0.000176,-0.007388,{"strike":1181,"call":1182,"put":1190,"callItm":74,"putItm":11,"isAtm":74},40,{"contract_symbol":1183,"symbol":1183,"bid":236,"ask":245,"last":398,"change":339,"changePercent":9,"volume":45,"openInterest":1184,"open_interest":1184,"iv":1093,"implied_volatility":1093,"delta":1185,"gamma":1186,"theta":1187,"vega":1188,"rho":1189,"in_the_money":74},"ETHU  261009C00040000",148,0.016035,0.010149,-0.011586,0.001638,0.000086,{"contract_symbol":1191,"symbol":1191,"bid":1192,"ask":1193,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1102,"implied_volatility":1102,"delta":1194,"gamma":1195,"theta":1196,"vega":1197,"rho":1198,"in_the_money":11},"ETHU  261009P00040000",9.4,10.7,-0.999177,0.00103,-0.000563,0.000115,-0.007485,{"strike":1200,"call":1201,"put":1208,"callItm":74,"putItm":11,"isAtm":74},40.5,{"contract_symbol":1202,"symbol":1202,"bid":236,"ask":152,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1112,"implied_volatility":1112,"delta":1203,"gamma":1204,"theta":1205,"vega":1206,"rho":1207,"in_the_money":74},"ETHU  261009C00040500",0.011856,0.007903,-0.008839,0.001263,0.000063,{"contract_symbol":1209,"symbol":1209,"bid":1210,"ask":663,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1121,"implied_volatility":1121,"delta":1211,"gamma":1212,"theta":1213,"vega":1214,"rho":1215,"in_the_money":11},"ETHU  261009P00040500",10.1,-0.999485,0.000668,-0.000365,0.000075,-0.00758,{"strike":203,"call":1217,"put":1224,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":1218,"symbol":1218,"bid":236,"ask":245,"last":1072,"change":749,"changePercent":9,"volume":637,"openInterest":662,"open_interest":662,"iv":1112,"implied_volatility":1112,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":1223,"in_the_money":74},"ETHU  261009C00041000",0.009251,0.006366,-0.00712,0.001017,0.00005,{"contract_symbol":1225,"symbol":1225,"bid":329,"ask":1226,"last":9,"change":9,"changePercent":9,"volume":236,"openInterest":236,"open_interest":236,"iv":1102,"implied_volatility":1102,"delta":1227,"gamma":1228,"theta":1229,"vega":1230,"rho":1231,"in_the_money":11},"ETHU  261009P00041000",11.7,-0.999684,0.000425,-0.000232,0.000047,-0.007675,"2026-10-04T04:49:56.750298+00:00"]