[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETSY":3,"homepage-market-summary":31,"stock-options-ETSY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ETSY","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Etsy, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Founded in 2005, Etsy operates a leading global marketplace, connecting roughly 87 million active buyers and 6 million sellers of unique, handmade, and vintage goods. In fiscal 2025, the firm generated $2.9 billion in revenue and almost $12 billion in gross merchandise sales. The firm monetizes its marketplace primarily through transaction fees and advertising, with core categories spanning homeware, jewelry, apparel, and craft supplies. The US drives 74% of sales, though its core geographic reach extends to the UK, Germany, Canada, and Australia.","2,375","Brooklyn, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},72.77,73.5,73.8163,72.02,72.84,-0.07,-0.1,1975127.752905,34146,72.7734,87.9736,44,3375169.181885132,65.4,2884,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":128,"expiration_iv":128,"kpis":180,"expirations":184,"strikes":251,"updated_at":1100,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":128},849,1547,2.68,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239,243,247],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",42,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",49,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",77,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",105,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",168,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-06-17",258,"270617",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-09-17",350,"270917",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-12-17",441,"271217",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",476,"280121",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-06-16",623,"280616",{"date":244,"label":244,"type":188,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-12-15",805,"281215",{"date":248,"label":248,"type":188,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2029-01-19",840,"290119",[252,265,277,293,310,327,348,368,391,413,438,463,487,511,538,563,591,617,643,670,694,721,744,771,792,814,837,859,880,900,918,937,953,969,983,999,1013,1026,1039,1051,1064,1074,1082,1091],{"strike":253,"call":254,"put":261,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":47,"gamma":258,"theta":258,"vega":258,"rho":260,"in_the_money":40},"ETSY  261009C00045000",26.7,29.4,0,0.2747,0.008629,{"contract_symbol":262,"symbol":262,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"ETSY  261009P00045000",0.02,0.5471,{"strike":266,"call":267,"put":272,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":47,"gamma":258,"theta":258,"vega":258,"rho":271,"in_the_money":40},"ETSY  261009C00050000",21.7,24.4,0.009588,{"contract_symbol":273,"symbol":273,"bid":258,"ask":263,"last":274,"change":258,"changePercent":9,"volume":258,"openInterest":275,"open_interest":275,"iv":264,"implied_volatility":264,"delta":258,"gamma":258,"theta":276,"vega":258,"rho":258,"in_the_money":14},"ETSY  261009P00050000",0.58,2,-0.000001,{"strike":278,"call":279,"put":285,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":259,"implied_volatility":259,"delta":47,"gamma":258,"theta":258,"vega":258,"rho":284,"in_the_money":40},"ETSY  261009C00055000",16.85,19.45,17.25,0.010547,{"contract_symbol":286,"symbol":286,"bid":258,"ask":287,"last":288,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":264,"implied_volatility":264,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":276,"in_the_money":14},"ETSY  261009P00055000",2.13,1.09,-0.000094,0.000068,-0.000148,0.000038,{"strike":294,"call":295,"put":300,"callItm":40,"putItm":14,"isAtm":14},59,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":47,"gamma":258,"theta":258,"vega":258,"rho":299,"in_the_money":40},"ETSY  261009C00059000",12.85,15.2,0.011314,{"contract_symbol":301,"symbol":301,"bid":258,"ask":302,"last":303,"change":258,"changePercent":9,"volume":258,"openInterest":304,"open_interest":304,"iv":264,"implied_volatility":264,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":14},"ETSY  261009P00059000",2.14,0.2,94,-0.002501,0.001408,-0.003055,0.000782,-0.000036,{"strike":311,"call":312,"put":319,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":316,"change":258,"changePercent":9,"volume":258,"openInterest":317,"open_interest":317,"iv":259,"implied_volatility":259,"delta":47,"gamma":258,"theta":258,"vega":258,"rho":318,"in_the_money":40},"ETSY  261009C00060000",11.65,14.2,13.45,13,0.011505,{"contract_symbol":320,"symbol":320,"bid":258,"ask":302,"last":321,"change":258,"changePercent":9,"volume":258,"openInterest":205,"open_interest":205,"iv":264,"implied_volatility":264,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"ETSY  261009P00060000",0.16,-0.004868,0.002561,-0.005557,0.001423,-0.00007,{"strike":328,"call":329,"put":339,"callItm":40,"putItm":14,"isAtm":14},61,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":258,"changePercent":9,"volume":258,"openInterest":178,"open_interest":178,"iv":259,"implied_volatility":259,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":40},"ETSY  261009C00061000",10.85,13.2,12.1,0.999998,0.000003,-0.000002,0.000001,0.011697,{"contract_symbol":340,"symbol":340,"bid":258,"ask":341,"last":148,"change":258,"changePercent":9,"volume":258,"openInterest":342,"open_interest":342,"iv":264,"implied_volatility":264,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":14},"ETSY  261009P00061000",2.15,3,-0.00897,0.004396,-0.009538,0.002442,-0.000128,{"strike":349,"call":350,"put":359,"callItm":40,"putItm":14,"isAtm":14},62,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":40},"ETSY  261009C00062000",9.7,12.15,0.999988,0.000019,-0.00001,0.000005,0.011889,{"contract_symbol":360,"symbol":360,"bid":258,"ask":275,"last":361,"change":258,"changePercent":9,"volume":258,"openInterest":362,"open_interest":362,"iv":264,"implied_volatility":264,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"ETSY  261009P00062000",0.1,34,-0.01569,0.00714,-0.015491,0.003966,-0.000225,{"strike":369,"call":370,"put":379,"callItm":40,"putItm":14,"isAtm":14},63,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":259,"implied_volatility":259,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":40},"ETSY  261009C00063000",8.9,11.25,0.99993,0.000102,-0.000056,0.000028,0.01208,{"contract_symbol":380,"symbol":380,"bid":258,"ask":381,"last":382,"change":383,"changePercent":9,"volume":384,"openInterest":385,"open_interest":385,"iv":264,"implied_volatility":264,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":14},"ETSY  261009P00063000",0.27,0.07,-0.02,12,51,-0.026129,0.011002,-0.023868,0.006111,-0.000375,{"strike":392,"call":393,"put":403,"callItm":40,"putItm":14,"isAtm":14},64,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":397,"implied_volatility":397,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":40},"ETSY  261009C00064000",8.1,10.25,0.2488,0.99991,0.000143,-0.000064,0.000036,0.012271,{"contract_symbol":404,"symbol":404,"bid":258,"ask":321,"last":405,"change":22,"changePercent":9,"volume":406,"openInterest":362,"open_interest":362,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":14},"ETSY  261009P00064000",0.08,6,0.5143,-0.032964,0.014193,-0.027212,0.007412,-0.000473,{"strike":414,"call":415,"put":427,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":420,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":40},"ETSY  261009C00065000",6.95,9.15,8.19,-0.35,0.2226,0.999882,0.000205,-0.000074,0.000046,0.012462,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":430,"change":258,"changePercent":9,"volume":258,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"ETSY  261009P00065000",0.05,0.24,80,0.5134,-0.052209,0.020633,-0.039426,0.010757,-0.000751,{"strike":439,"call":440,"put":451,"callItm":40,"putItm":14,"isAtm":14},66,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":9,"changePercent":9,"volume":275,"openInterest":258,"open_interest":258,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":40},"ETSY  261009C00066000",6.1,7.95,6.7,0.1962,0.999845,0.000301,-0.000084,0.00006,0.012654,{"contract_symbol":452,"symbol":452,"bid":453,"ask":381,"last":454,"change":455,"changePercent":9,"volume":456,"openInterest":197,"open_interest":197,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"ETSY  261009P00066000",0.11,0.19,-0.11,474,0.5051,-0.076211,0.028152,-0.05207,0.01444,-0.001098,{"strike":464,"call":465,"put":476,"callItm":40,"putItm":14,"isAtm":14},67,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":9,"changePercent":9,"volume":275,"openInterest":258,"open_interest":258,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":40},"ETSY  261009C00067000",5.3,6.75,5.8,0.3004,0.97761,0.017597,-0.011512,0.005368,0.01253,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":430,"change":480,"changePercent":9,"volume":47,"openInterest":342,"open_interest":342,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"ETSY  261009P00067000",0.14,0.44,-1.6,0.486,-0.103611,0.036775,-0.06296,0.018147,-0.001494,{"strike":488,"call":489,"put":500,"callItm":40,"putItm":14,"isAtm":14},68,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":40},"ETSY  261009C00068000",4.45,6.05,3.45,0.3846,0.903117,0.044242,-0.047447,0.017279,0.011653,{"contract_symbol":501,"symbol":501,"bid":502,"ask":479,"last":502,"change":503,"changePercent":9,"volume":201,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"ETSY  261009P00068000",0.3,-0.18,19,0.4666,-0.139716,0.047274,-0.074607,0.022398,-0.002016,{"strike":512,"call":513,"put":525,"callItm":40,"putItm":14,"isAtm":14},69,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":258,"changePercent":9,"volume":258,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":40},"ETSY  261009C00069000",3.55,5.4,4.66,33,0.4458,0.813983,0.059627,-0.085891,0.02699,0.010545,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":529,"change":530,"changePercent":9,"volume":369,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":14},"ETSY  261009P00069000",0.41,0.62,0.51,-0.17,75,0.4408,-0.18353,0.059793,-0.08423,0.026765,-0.002649,{"strike":539,"call":540,"put":552,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":545,"changePercent":9,"volume":543,"openInterest":406,"open_interest":406,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":40},"ETSY  261009C00070000",2.95,4,3.56,1.38,0.4701,0.735234,0.069114,-0.110719,0.032991,0.009577,{"contract_symbol":553,"symbol":553,"bid":128,"ask":554,"last":555,"change":258,"changePercent":9,"volume":258,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":14},"ETSY  261009P00070000",1.11,1.06,138,0.4221,-0.244109,0.073759,-0.095276,0.031616,-0.003528,{"strike":564,"call":565,"put":578,"callItm":40,"putItm":14,"isAtm":40},71,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":570,"changePercent":9,"volume":317,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":40},"ETSY  261009C00071000",2.25,3.4,3.08,-0.28,54,0.4681,0.659948,0.077691,-0.123383,0.036925,0.008658,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":583,"changePercent":9,"volume":189,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":14},"ETSY  261009P00071000",0.84,1.29,1.05,-0.64,27,0.4446,-0.333339,0.081152,-0.116304,0.03664,-0.004847,{"strike":592,"call":593,"put":605,"callItm":40,"putItm":14,"isAtm":40},72,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":258,"changePercent":9,"volume":258,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":40},"ETSY  261009C00072000",1.86,2.71,2.8,9,0.4457,0.580515,0.087008,-0.125305,0.039379,0.00768,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":610,"changePercent":9,"volume":275,"openInterest":384,"open_interest":384,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":14},"ETSY  261009P00072000",1.12,1.99,1.55,-0.46,0.456,-0.420726,0.0851,-0.128278,0.039405,-0.006152,{"strike":618,"call":619,"put":631,"callItm":14,"putItm":40,"isAtm":40},73,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":624,"changePercent":9,"volume":518,"openInterest":384,"open_interest":384,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":14},"ETSY  261009C00073000",1.4,1.91,1.6,-0.55,0.4203,0.489984,0.094154,-0.1206,0.040188,0.006534,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":636,"changePercent":9,"volume":406,"openInterest":384,"open_interest":384,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":40},"ETSY  261009P00073000",1.59,2.45,2.02,-0.25,0.4452,-0.508122,0.088906,-0.127746,0.040193,-0.007457,{"strike":644,"call":645,"put":659,"callItm":14,"putItm":40,"isAtm":40},74,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":649,"change":650,"changePercent":9,"volume":651,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":14},"ETSY  261009C00074000",0.75,1.7,1.41,-0.19,15,41,0.4415,0.403786,0.087042,-0.123019,0.039026,0.005396,{"contract_symbol":660,"symbol":660,"bid":302,"ask":661,"last":662,"change":663,"changePercent":9,"volume":342,"openInterest":651,"open_interest":651,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":40},"ETSY  261009P00074000",2.92,2.54,-0.24,0.4204,-0.602112,0.091072,-0.116677,0.038877,-0.00886,{"strike":531,"call":671,"put":684,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":676,"changePercent":9,"volume":342,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":14},"ETSY  261009C00075000",0.77,1.42,0.88,-0.45,139,0.4615,0.329855,0.077851,-0.120225,0.036487,0.004416,{"contract_symbol":685,"symbol":685,"bid":597,"ask":686,"last":687,"change":258,"changePercent":9,"volume":258,"openInterest":189,"open_interest":189,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":40},"ETSY  261009P00075000",4.6,3.9,0.4124,-0.691465,0.084719,-0.104448,0.035477,-0.010229,{"strike":695,"call":696,"put":710,"callItm":14,"putItm":40,"isAtm":14},76,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":701,"changePercent":9,"volume":702,"openInterest":703,"open_interest":703,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":14},"ETSY  261009C00076000",0.47,1.03,0.65,-0.37,8,20,0.4633,0.259508,0.06941,-0.108003,0.032654,0.003485,{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":714,"change":258,"changePercent":9,"volume":258,"openInterest":193,"open_interest":193,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":40},"ETSY  261009P00076000",3.15,5.15,7.35,0.4183,-0.764482,0.072992,-0.092587,0.031004,-0.011395,{"strike":213,"call":722,"put":734,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":54,"change":726,"changePercent":9,"volume":652,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":14},"ETSY  261009C00077000",0.29,0.63,-0.29,22,0.4461,0.188391,0.060056,-0.086625,0.027202,0.002542,{"contract_symbol":735,"symbol":735,"bid":736,"ask":516,"last":737,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":40},"ETSY  261009P00077000",4.35,2.86,0.4115,-0.832221,0.060508,-0.074288,0.025285,-0.012493,{"strike":745,"call":746,"put":760,"callItm":14,"putItm":40,"isAtm":14},78,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":750,"change":751,"changePercent":9,"volume":752,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":14},"ETSY  261009C00078000",0.09,0.48,0.26,-0.38,40,234,0.4258,0.125573,0.048128,-0.063261,0.02081,0.001702,{"contract_symbol":761,"symbol":761,"bid":713,"ask":762,"last":763,"change":764,"changePercent":9,"volume":47,"openInterest":258,"open_interest":258,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":40},"ETSY  261009P00078000",7.2,5.1,-1.9,0.3835,-0.899804,0.04548,-0.048485,0.01771,-0.013593,{"strike":772,"call":773,"put":783,"callItm":14,"putItm":40,"isAtm":14},79,{"contract_symbol":774,"symbol":774,"bid":775,"ask":148,"last":123,"change":776,"changePercent":9,"volume":47,"openInterest":543,"open_interest":543,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"ETSY  261009C00079000",0.01,-0.13,0.4417,0.094709,0.037885,-0.053589,0.016993,0.001285,{"contract_symbol":784,"symbol":784,"bid":713,"ask":785,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":40},"ETSY  261009P00079000",7.4,0.3161,-0.968184,0.022426,-0.016244,0.007198,-0.014712,{"strike":431,"call":793,"put":803,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":794,"symbol":794,"bid":453,"ask":381,"last":795,"change":796,"changePercent":9,"volume":201,"openInterest":178,"open_interest":178,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":14},"ETSY  261009C00080000",0.17,-0.03,0.4679,0.076412,0.030454,-0.048327,0.014469,0.001036,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":258,"changePercent":9,"volume":258,"openInterest":275,"open_interest":275,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":40},"ETSY  261009P00080000",6.5,8.25,11,0.2506,-0.996661,0.00399,-0.001816,0.001015,-0.015294,{"strike":815,"call":816,"put":826,"callItm":14,"putItm":40,"isAtm":14},81,{"contract_symbol":817,"symbol":817,"bid":405,"ask":818,"last":819,"change":258,"changePercent":9,"volume":258,"openInterest":189,"open_interest":189,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":14},"ETSY  261009C00081000",0.71,0.42,0.4879,0.060333,0.024333,-0.041996,0.012056,0.000818,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":40},"ETSY  261009P00081000",7.05,9.35,4.27,0.2252,-0.999687,0.000506,-0.000186,0.000116,-0.015528,{"strike":838,"call":839,"put":851,"callItm":14,"putItm":40,"isAtm":14},82,{"contract_symbol":840,"symbol":840,"bid":258,"ask":841,"last":842,"change":843,"changePercent":9,"volume":598,"openInterest":844,"open_interest":844,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":14},"ETSY  261009C00082000",0.18,0.12,-0.09,121,0.5006,0.045712,0.019028,-0.03457,0.009673,0.00062,{"contract_symbol":852,"symbol":852,"bid":702,"ask":396,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":40},"ETSY  261009P00082000",0.2471,-0.999743,0.000385,-0.00017,0.000097,-0.01572,{"strike":860,"call":861,"put":870,"callItm":14,"putItm":40,"isAtm":14},83,{"contract_symbol":862,"symbol":862,"bid":258,"ask":454,"last":108,"change":455,"changePercent":9,"volume":863,"openInterest":518,"open_interest":518,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":14},"ETSY  261009C00083000",24,0.5129,0.034655,0.014829,-0.028281,0.007723,0.00047,{"contract_symbol":871,"symbol":871,"bid":872,"ask":333,"last":873,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":874,"implied_volatility":874,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":40},"ETSY  261009P00083000",8.95,13.9,0.2681,-0.999788,0.000297,-0.000155,0.000081,-0.015913,{"strike":881,"call":882,"put":891,"callItm":14,"putItm":40,"isAtm":14},84,{"contract_symbol":883,"symbol":883,"bid":258,"ask":884,"last":885,"change":258,"changePercent":9,"volume":258,"openInterest":67,"open_interest":67,"iv":864,"implied_volatility":864,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":14},"ETSY  261009C00084000",0.64,0.36,0.023572,0.010763,-0.020527,0.005606,0.00032,{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":874,"implied_volatility":874,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":40},"ETSY  261009P00084000",9.9,12.9,-0.99994,0.00009,-0.000047,0.000025,-0.016107,{"strike":901,"call":902,"put":909,"callItm":14,"putItm":40,"isAtm":14},85,{"contract_symbol":903,"symbol":903,"bid":258,"ask":341,"last":454,"change":258,"changePercent":9,"volume":258,"openInterest":342,"open_interest":342,"iv":864,"implied_volatility":864,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":14},"ETSY  261009C00085000",0.015713,0.007625,-0.014543,0.003972,0.000214,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":913,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":874,"implied_volatility":874,"delta":914,"gamma":898,"theta":915,"vega":916,"rho":917,"in_the_money":40},"ETSY  261009P00085000",10.95,14.1,6.21,-0.999984,-0.000013,0.000007,-0.016299,{"strike":919,"call":920,"put":928,"callItm":14,"putItm":40,"isAtm":14},86,{"contract_symbol":921,"symbol":921,"bid":258,"ask":341,"last":922,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":864,"implied_volatility":864,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":14},"ETSY  261009C00086000",0.79,0.010271,0.005278,-0.010067,0.002749,0.00014,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":874,"implied_volatility":874,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":40},"ETSY  261009P00086000",11.95,15.1,-0.999996,0.000006,-0.000003,0.000002,-0.016491,{"strike":938,"call":939,"put":946,"callItm":14,"putItm":40,"isAtm":14},87,{"contract_symbol":940,"symbol":940,"bid":258,"ask":302,"last":941,"change":258,"changePercent":9,"volume":258,"openInterest":275,"open_interest":275,"iv":864,"implied_volatility":864,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":896,"in_the_money":14},"ETSY  261009C00087000",0.52,0.006586,0.003573,-0.006814,0.001861,{"contract_symbol":947,"symbol":947,"bid":948,"ask":949,"last":950,"change":258,"changePercent":9,"volume":258,"openInterest":275,"open_interest":275,"iv":874,"implied_volatility":874,"delta":951,"gamma":935,"theta":276,"vega":258,"rho":952,"in_the_money":40},"ETSY  261009P00087000",12.95,16.1,16.63,-0.999999,-0.016683,{"strike":954,"call":955,"put":963,"callItm":14,"putItm":40,"isAtm":14},88,{"contract_symbol":956,"symbol":956,"bid":258,"ask":302,"last":957,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":864,"implied_volatility":864,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":14},"ETSY  261009C00088000",1.87,0.004146,0.002367,-0.004514,0.001233,0.000057,{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":874,"implied_volatility":874,"delta":967,"gamma":258,"theta":258,"vega":258,"rho":968,"in_the_money":40},"ETSY  261009P00088000",13.95,17.1,-1,-0.016875,{"strike":970,"call":971,"put":978,"callItm":14,"putItm":40,"isAtm":14},89,{"contract_symbol":972,"symbol":972,"bid":258,"ask":287,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":864,"implied_volatility":864,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":14},"ETSY  261009C00089000",0.002563,0.001536,-0.002929,0.0008,0.000035,{"contract_symbol":979,"symbol":979,"bid":980,"ask":981,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":874,"implied_volatility":874,"delta":967,"gamma":258,"theta":258,"vega":258,"rho":982,"in_the_money":40},"ETSY  261009P00089000",14.95,18.1,-0.017066,{"strike":984,"call":985,"put":994,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":986,"symbol":986,"bid":258,"ask":287,"last":987,"change":258,"changePercent":9,"volume":258,"openInterest":988,"open_interest":988,"iv":864,"implied_volatility":864,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":14},"ETSY  261009C00090000",0.54,10,0.001556,0.000976,-0.001862,0.000509,0.000021,{"contract_symbol":995,"symbol":995,"bid":996,"ask":997,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":874,"implied_volatility":874,"delta":967,"gamma":258,"theta":258,"vega":258,"rho":998,"in_the_money":40},"ETSY  261009P00090000",15.95,19.3,-0.017258,{"strike":1000,"call":1001,"put":1008,"callItm":14,"putItm":40,"isAtm":14},91,{"contract_symbol":1002,"symbol":1002,"bid":258,"ask":287,"last":381,"change":258,"changePercent":9,"volume":258,"openInterest":543,"open_interest":543,"iv":864,"implied_volatility":864,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":14},"ETSY  261009C00091000",0.000929,0.000609,-0.001162,0.000317,0.000013,{"contract_symbol":1009,"symbol":1009,"bid":1010,"ask":1011,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":874,"implied_volatility":874,"delta":967,"gamma":258,"theta":258,"vega":258,"rho":1012,"in_the_money":40},"ETSY  261009P00091000",16.95,20.05,-0.01745,{"strike":1014,"call":1015,"put":1021,"callItm":14,"putItm":40,"isAtm":14},92,{"contract_symbol":1016,"symbol":1016,"bid":258,"ask":287,"last":724,"change":258,"changePercent":9,"volume":258,"openInterest":275,"open_interest":275,"iv":864,"implied_volatility":864,"delta":1017,"gamma":1018,"theta":1019,"vega":1020,"rho":916,"in_the_money":14},"ETSY  261009C00092000",0.000546,0.000373,-0.000711,0.000194,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":874,"implied_volatility":874,"delta":967,"gamma":258,"theta":258,"vega":258,"rho":1025,"in_the_money":40},"ETSY  261009P00092000",18,21.05,-0.017642,{"strike":1027,"call":1028,"put":1035,"callItm":14,"putItm":40,"isAtm":14},93,{"contract_symbol":1029,"symbol":1029,"bid":258,"ask":287,"last":885,"change":258,"changePercent":9,"volume":258,"openInterest":275,"open_interest":275,"iv":864,"implied_volatility":864,"delta":1030,"gamma":1031,"theta":1032,"vega":1033,"rho":1034,"in_the_money":14},"ETSY  261009C00093000",0.000315,0.000224,-0.000428,0.000117,0.000004,{"contract_symbol":1036,"symbol":1036,"bid":504,"ask":1037,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":874,"implied_volatility":874,"delta":967,"gamma":258,"theta":258,"vega":258,"rho":1038,"in_the_money":40},"ETSY  261009P00093000",22.05,-0.017833,{"strike":304,"call":1040,"put":1046,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1041,"symbol":1041,"bid":258,"ask":287,"last":527,"change":258,"changePercent":9,"volume":258,"openInterest":47,"open_interest":47,"iv":864,"implied_volatility":864,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":935,"in_the_money":14},"ETSY  261009C00094000",0.000179,0.000132,-0.000253,0.000069,{"contract_symbol":1047,"symbol":1047,"bid":1048,"ask":727,"last":1049,"change":9,"changePercent":9,"volume":47,"openInterest":258,"open_interest":258,"iv":874,"implied_volatility":874,"delta":967,"gamma":258,"theta":258,"vega":258,"rho":1050,"in_the_money":40},"ETSY  261009P00094000",20.6,21.16,-0.018025,{"strike":1052,"call":1053,"put":1060,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":1054,"symbol":1054,"bid":258,"ask":287,"last":1055,"change":258,"changePercent":9,"volume":258,"openInterest":807,"open_interest":807,"iv":864,"implied_volatility":864,"delta":1056,"gamma":1057,"theta":1058,"vega":1059,"rho":337,"in_the_money":14},"ETSY  261009C00095000",0.33,0.000101,0.000077,-0.000147,0.00004,{"contract_symbol":1061,"symbol":1061,"bid":1024,"ask":863,"last":1062,"change":258,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":874,"implied_volatility":874,"delta":967,"gamma":258,"theta":258,"vega":258,"rho":1063,"in_the_money":40},"ETSY  261009P00095000",14.62,-0.018217,{"strike":1065,"call":1066,"put":1069,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":1067,"symbol":1067,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":864,"implied_volatility":864,"delta":357,"gamma":1034,"theta":1068,"vega":935,"rho":258,"in_the_money":14},"ETSY  261009C00100000",-0.000008,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":874,"implied_volatility":874,"delta":967,"gamma":258,"theta":258,"vega":258,"rho":1073,"in_the_money":40},"ETSY  261009P00100000",25.9,29.35,-0.019176,{"strike":217,"call":1075,"put":1077,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1076,"symbol":1076,"bid":258,"ask":287,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":864,"implied_volatility":864,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"ETSY  261009C00105000",{"contract_symbol":1078,"symbol":1078,"bid":1079,"ask":1080,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":874,"implied_volatility":874,"delta":967,"gamma":258,"theta":258,"vega":258,"rho":1081,"in_the_money":40},"ETSY  261009P00105000",30.8,33.95,-0.020134,{"strike":1083,"call":1084,"put":1086,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":1085,"symbol":1085,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":864,"implied_volatility":864,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"ETSY  261009C00110000",{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":874,"implied_volatility":874,"delta":967,"gamma":258,"theta":258,"vega":258,"rho":1090,"in_the_money":40},"ETSY  261009P00110000",36.1,39.3,-0.021093,{"strike":1092,"call":1093,"put":1095,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":1094,"symbol":1094,"bid":258,"ask":263,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":864,"implied_volatility":864,"delta":258,"gamma":258,"theta":258,"vega":258,"rho":258,"in_the_money":14},"ETSY  261009C00115000",{"contract_symbol":1096,"symbol":1096,"bid":1097,"ask":1098,"last":9,"change":9,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":874,"implied_volatility":874,"delta":967,"gamma":258,"theta":258,"vega":258,"rho":1099,"in_the_money":40},"ETSY  261009P00115000",41.1,43.95,-0.022052,"2026-10-02T23:46:24.763059+00:00"]