[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXR":3,"homepage-market-summary":35,"stock-options-EXR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"EXR","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},"Extra Space Storage, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Extra Space Storage is a fully integrated real estate investment trust that owns, operates, and manages more than 4,400 self-storage properties in 42 states, with over 340 million net rentable square feet of storage space. Of these properties, approximately one half is wholly owned, while some facilities are owned through joint ventures and others are owned by third parties and managed by Extra Space Storage in exchange for a management fee.","8,393","Salt Lake City, UT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.863,6.48,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},133.25,134.27,135.18,132.925,133.08,0.17,0.13,991709.498435,20873,133.4277,158.88,125.71,1230433.055355876,22.7,5568,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":619,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},112,3648,0.07,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",49,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",77,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",168,"270319",[204,226,244,262,282,302,324,349,374,401,430,454,476,495,514,533,550,564,574,583,592,601,610],{"strike":205,"call":206,"put":217,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":216,"in_the_money":44},"EXR   261016C00095000",37.4,40.3,0,0.6112,0.998052,0.000388,-0.003525,0.001615,0.036331,{"contract_symbol":218,"symbol":218,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":14},"EXR   261016P00095000",0.75,0.4851,-0.000154,0.000047,-0.000267,0.000154,-0.000008,{"strike":227,"call":228,"put":237,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":44},"EXR   261016C00100000",32.9,34.7,0.993013,0.00122,-0.011076,0.005077,0.03798,{"contract_symbol":238,"symbol":238,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":14},"EXR   261016P00100000",-0.001073,0.000284,-0.001622,0.000937,-0.000056,{"strike":245,"call":246,"put":255,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":44},"EXR   261016C00105000",27.9,30.3,0.979834,0.003057,-0.02776,0.012723,0.039192,{"contract_symbol":256,"symbol":256,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":220,"implied_volatility":220,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":14},"EXR   261016P00105000",-0.005298,0.001203,-0.006879,0.003973,-0.000279,{"strike":263,"call":264,"put":273,"callItm":44,"putItm":14,"isAtm":14},110,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":44},"EXR   261016C00110000",22.1,25.4,0.951715,0.006288,-0.057105,0.026174,0.039591,{"contract_symbol":274,"symbol":274,"bid":210,"ask":219,"last":275,"change":210,"changePercent":9,"volume":210,"openInterest":276,"open_interest":276,"iv":220,"implied_volatility":220,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":14},"EXR   261016P00110000",0.16,7,-0.019414,0.00373,-0.02133,0.01232,-0.001028,{"strike":283,"call":284,"put":293,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":44},"EXR   261016C00115000",18,20.4,0.901537,0.010879,-0.098793,0.045281,0.038774,{"contract_symbol":294,"symbol":294,"bid":210,"ask":219,"last":295,"change":210,"changePercent":9,"volume":210,"openInterest":296,"open_interest":296,"iv":220,"implied_volatility":220,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"EXR   261016P00115000",0.18,12,-0.055014,0.00879,-0.050271,0.029034,-0.002929,{"strike":303,"call":304,"put":314,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":44},"EXR   261016C00120000",13.1,14.8,0.4854,0.874805,0.016271,-0.093166,0.053776,0.039309,{"contract_symbol":315,"symbol":315,"bid":210,"ask":219,"last":316,"change":210,"changePercent":9,"volume":210,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":14},"EXR   261016P00120000",0.52,10,0.3807,-0.07463,0.014196,-0.050005,0.0368,-0.003945,{"strike":325,"call":326,"put":337,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":327,"symbol":327,"bid":328,"ask":317,"last":329,"change":210,"changePercent":9,"volume":210,"openInterest":330,"open_interest":330,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":44},"EXR   261016C00125000",8.4,8.3,2,0.3681,0.821885,0.027134,-0.089383,0.068022,0.03847,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":342,"changePercent":9,"volume":51,"openInterest":71,"open_interest":71,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"EXR   261016P00125000",0.2,0.65,0.34,-0.35,0.2795,-0.116058,0.026784,-0.050868,0.050982,-0.006093,{"strike":350,"call":351,"put":361,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":44},"EXR   261016C00130000",4.2,5.8,0.3048,0.671307,0.04546,-0.102651,0.094353,0.03238,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":366,"changePercent":9,"volume":51,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":14},"EXR   261016P00130000",0.8,1.4,1.2,-0.3,1054,0.2306,-0.284526,0.056383,-0.072853,0.088523,-0.014959,{"strike":375,"call":376,"put":389,"callItm":14,"putItm":44,"isAtm":44},135,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":316,"changePercent":9,"volume":381,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"EXR   261016C00135000",1.15,2.65,2.42,3,80,0.2576,0.407738,0.057743,-0.093168,0.101308,0.020103,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":210,"changePercent":9,"volume":210,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":44},"EXR   261016P00135000",2.3,3.5,3.9,109,0.1795,-0.638153,0.079996,-0.062673,0.097798,-0.033718,{"strike":402,"call":403,"put":416,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":404,"symbol":404,"bid":405,"ask":363,"last":406,"change":407,"changePercent":9,"volume":408,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"EXR   261016C00140000",0.05,0.53,-0.02,50,124,0.2311,0.142518,0.037351,-0.048501,0.058788,0.007118,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":421,"changePercent":9,"volume":422,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":44},"EXR   261016P00140000",6,7.5,6.38,-0.69,5,256,0.1587,-0.942356,0.027882,-0.01706,0.030124,-0.050785,{"strike":431,"call":432,"put":443,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":433,"symbol":433,"bid":210,"ask":157,"last":26,"change":434,"changePercent":9,"volume":435,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"EXR   261016C00145000",0.02,52,167,0.2441,0.040558,0.013684,-0.019811,0.022742,0.002033,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":44},"EXR   261016P00145000",10.3,12.2,7.98,0.2171,-0.975384,0.010184,-0.011665,0.015055,-0.054372,{"strike":455,"call":456,"put":465,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":457,"symbol":457,"bid":210,"ask":219,"last":184,"change":210,"changePercent":9,"volume":210,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":14},"EXR   261016C00150000",1783,0.317,0.030301,0.008294,-0.020257,0.017903,0.001512,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":44},"EXR   261016P00150000",15.6,17.4,12.5,0.2683,-0.987026,0.004772,-0.008352,0.00872,-0.056877,{"strike":477,"call":478,"put":487,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":479,"symbol":479,"bid":210,"ask":219,"last":480,"change":210,"changePercent":9,"volume":210,"openInterest":481,"open_interest":481,"iv":459,"implied_volatility":459,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"EXR   261016C00155000",0.29,8,0.008095,0.002678,-0.006539,0.00578,0.000405,{"contract_symbol":488,"symbol":488,"bid":287,"ask":489,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":470,"implied_volatility":470,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":44},"EXR   261016P00155000",22.5,-0.997821,0.000979,-0.001713,0.001788,-0.059336,{"strike":496,"call":497,"put":505,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":498,"symbol":498,"bid":210,"ask":339,"last":499,"change":210,"changePercent":9,"volume":210,"openInterest":330,"open_interest":330,"iv":459,"implied_volatility":459,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"EXR   261016C00160000",0.42,0.001773,0.000687,-0.001677,0.001483,0.000089,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":470,"implied_volatility":470,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":44},"EXR   261016P00160000",25.3,27.2,-0.999725,0.000146,-0.000255,0.000266,-0.061349,{"strike":515,"call":516,"put":525,"callItm":14,"putItm":44,"isAtm":14},165,{"contract_symbol":517,"symbol":517,"bid":210,"ask":219,"last":518,"change":210,"changePercent":9,"volume":210,"openInterest":519,"open_interest":519,"iv":459,"implied_volatility":459,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"EXR   261016C00165000",0.33,9,0.000323,0.000143,-0.00035,0.000309,0.000016,{"contract_symbol":526,"symbol":526,"bid":527,"ask":528,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":470,"implied_volatility":470,"delta":529,"gamma":524,"theta":530,"vega":531,"rho":532,"in_the_money":44},"EXR   261016P00165000",30.2,32.2,-0.999973,-0.000028,0.00003,-0.063279,{"strike":534,"call":535,"put":542,"callItm":14,"putItm":44,"isAtm":14},170,{"contract_symbol":536,"symbol":536,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":459,"implied_volatility":459,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"EXR   261016C00170000",0.00005,0.000025,-0.00006,0.000053,0.000002,{"contract_symbol":543,"symbol":543,"bid":544,"ask":208,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":470,"implied_volatility":470,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":44},"EXR   261016P00170000",35.5,-0.999998,0.000001,-0.000002,0.000003,-0.065198,{"strike":551,"call":552,"put":558,"callItm":14,"putItm":44,"isAtm":14},175,{"contract_symbol":553,"symbol":553,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":459,"implied_volatility":459,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":210,"in_the_money":14},"EXR   261016C00175000",0.000007,0.000004,-0.000009,0.000008,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":470,"implied_volatility":470,"delta":562,"gamma":210,"theta":210,"vega":210,"rho":563,"in_the_money":44},"EXR   261016P00175000",40.5,42.4,-1,-0.067116,{"strike":565,"call":566,"put":569,"callItm":14,"putItm":44,"isAtm":14},180,{"contract_symbol":567,"symbol":567,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":459,"implied_volatility":459,"delta":546,"gamma":210,"theta":568,"vega":546,"rho":210,"in_the_money":14},"EXR   261016C00180000",-0.000001,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":470,"implied_volatility":470,"delta":562,"gamma":210,"theta":210,"vega":210,"rho":573,"in_the_money":44},"EXR   261016P00180000",44.9,47.2,-0.069033,{"strike":575,"call":576,"put":578,"callItm":14,"putItm":44,"isAtm":14},185,{"contract_symbol":577,"symbol":577,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":459,"implied_volatility":459,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"EXR   261016C00185000",{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":470,"implied_volatility":470,"delta":562,"gamma":210,"theta":210,"vega":210,"rho":582,"in_the_money":44},"EXR   261016P00185000",50.2,52.4,-0.070951,{"strike":584,"call":585,"put":587,"callItm":14,"putItm":44,"isAtm":14},190,{"contract_symbol":586,"symbol":586,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":459,"implied_volatility":459,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"EXR   261016C00190000",{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":470,"implied_volatility":470,"delta":562,"gamma":210,"theta":210,"vega":210,"rho":591,"in_the_money":44},"EXR   261016P00190000",55.2,57.2,-0.072869,{"strike":593,"call":594,"put":596,"callItm":14,"putItm":44,"isAtm":14},195,{"contract_symbol":595,"symbol":595,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":459,"implied_volatility":459,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"EXR   261016C00195000",{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":470,"implied_volatility":470,"delta":562,"gamma":210,"theta":210,"vega":210,"rho":600,"in_the_money":44},"EXR   261016P00195000",60.2,62.4,-0.074786,{"strike":602,"call":603,"put":605,"callItm":14,"putItm":44,"isAtm":14},200,{"contract_symbol":604,"symbol":604,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":459,"implied_volatility":459,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"EXR   261016C00200000",{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":470,"implied_volatility":470,"delta":562,"gamma":210,"theta":210,"vega":210,"rho":609,"in_the_money":44},"EXR   261016P00200000",65.1,67.2,-0.076704,{"strike":611,"call":612,"put":614,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":613,"symbol":613,"bid":210,"ask":219,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":459,"implied_volatility":459,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"EXR   261016C00210000",{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":470,"implied_volatility":470,"delta":562,"gamma":210,"theta":210,"vega":210,"rho":618,"in_the_money":44},"EXR   261016P00210000",75.1,77.2,-0.080539,"2026-10-02T23:48:15.884656+00:00"]