[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EXTR":3,"homepage-market-summary":31,"stock-options-EXTR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EXTR","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},"Extreme Networks","Nasdaq",null,"COMPUTER COMMUNICATIONS EQUIPMENT","Extreme Networks Inc is an AI-powered cloud-based networking company focused on delivering simple and secure solutions that enable connections among devices, applications, and users. The Company leverages artificial intelligence, analytics, and automation in its products and services, and designs, develops, and manufactures wired, wireless, and software-defined wide area network (SD-WAN) infrastructure equipment. Its offerings include networking equipment, software subscriptions, related maintenance contracts and the Extreme Platform ONE solution. The Company operates in a single reportable segment focused on the development, marketing, and sale of network infrastructure equipment and related software and subscriptions. The Company generates maximum revenue from the United States.","2,894","Morrisville, NC",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},23.12,22.5,23.48,22.31,21.97,1.15,5.23,1953263.593311,26243,23.0355,33.73,13.48,1843444.26448426,47.6,6913,{"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":198,"updated_at":557,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":128},39,969,0.5,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",77,"261218",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",168,"270319",[199,215,230,244,261,276,294,316,338,363,387,411,432,453,471,488,507,525,541],{"strike":178,"call":200,"put":207,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":47,"gamma":204,"theta":204,"vega":204,"rho":206,"in_the_money":40},"EXTR  261016C00014000",7.7,10.2,0,0.2003,0.005331,{"contract_symbol":208,"symbol":208,"bid":204,"ask":209,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":204,"in_the_money":14},"EXTR  261016P00014000",0.75,0.6179,-0.000012,0.000019,-0.000005,0.000002,{"strike":216,"call":217,"put":223,"callItm":40,"putItm":14,"isAtm":14},15,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":221,"change":204,"changePercent":9,"volume":204,"openInterest":47,"open_interest":47,"iv":205,"implied_volatility":205,"delta":47,"gamma":204,"theta":204,"vega":204,"rho":222,"in_the_money":40},"EXTR  261016C00015000",6.9,9.4,7.5,0.005712,{"contract_symbol":224,"symbol":224,"bid":204,"ask":209,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":14},"EXTR  261016P00015000",-0.000132,0.000184,-0.000052,0.000023,-0.000001,{"strike":231,"call":232,"put":237,"callItm":40,"putItm":14,"isAtm":14},16,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":47,"gamma":204,"theta":204,"vega":204,"rho":236,"in_the_money":40},"EXTR  261016C00016000",5.7,8.8,0.006093,{"contract_symbol":238,"symbol":238,"bid":204,"ask":209,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":14},"EXTR  261016P00016000",-0.000926,0.001126,-0.000314,0.000142,-0.000008,{"strike":245,"call":246,"put":253,"callItm":40,"putItm":14,"isAtm":14},17,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":204,"changePercent":9,"volume":204,"openInterest":251,"open_interest":251,"iv":205,"implied_volatility":205,"delta":47,"gamma":204,"theta":204,"vega":204,"rho":252,"in_the_money":40},"EXTR  261016C00017000",4.9,6.6,4.69,28,0.006474,{"contract_symbol":254,"symbol":254,"bid":204,"ask":209,"last":255,"change":204,"changePercent":9,"volume":204,"openInterest":47,"open_interest":47,"iv":210,"implied_volatility":210,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":14},"EXTR  261016P00017000",0.05,-0.004524,0.004744,-0.001326,0.000597,-0.000041,{"strike":262,"call":263,"put":268,"callItm":40,"putItm":14,"isAtm":14},18,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":47,"gamma":204,"theta":204,"vega":204,"rho":267,"in_the_money":40},"EXTR  261016C00018000",3.9,6.1,0.006855,{"contract_symbol":269,"symbol":269,"bid":204,"ask":209,"last":270,"change":204,"changePercent":9,"volume":204,"openInterest":47,"open_interest":47,"iv":210,"implied_volatility":210,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":14},"EXTR  261016P00018000",0.47,-0.016331,0.014612,-0.004083,0.001838,-0.00015,{"strike":277,"call":278,"put":285,"callItm":40,"putItm":14,"isAtm":14},19,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":204,"changePercent":9,"volume":204,"openInterest":47,"open_interest":47,"iv":205,"implied_volatility":205,"delta":47,"gamma":283,"theta":204,"vega":204,"rho":284,"in_the_money":40},"EXTR  261016C00019000",2.9,5.5,2.48,0.000001,0.007236,{"contract_symbol":286,"symbol":286,"bid":204,"ask":209,"last":287,"change":204,"changePercent":9,"volume":204,"openInterest":288,"open_interest":288,"iv":210,"implied_volatility":210,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":14},"EXTR  261016P00019000",0.16,5,-0.045722,0.034437,-0.009622,0.004332,-0.000423,{"strike":295,"call":296,"put":307,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":21,"changePercent":9,"volume":301,"openInterest":302,"open_interest":302,"iv":205,"implied_volatility":205,"delta":303,"gamma":304,"theta":211,"vega":305,"rho":306,"in_the_money":40},"EXTR  261016C00020000",2.65,3.6,2.8,2,6,0.999903,0.000424,0.000017,0.007615,{"contract_symbol":308,"symbol":308,"bid":204,"ask":309,"last":148,"change":204,"changePercent":9,"volume":204,"openInterest":310,"open_interest":310,"iv":210,"implied_volatility":210,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":14},"EXTR  261016P00020000",0.95,13,-0.10339,0.064496,-0.018021,0.008113,-0.000965,{"strike":317,"call":318,"put":329,"callItm":40,"putItm":14,"isAtm":40},21,{"contract_symbol":319,"symbol":319,"bid":320,"ask":298,"last":321,"change":204,"changePercent":9,"volume":204,"openInterest":322,"open_interest":322,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":40},"EXTR  261016C00021000",1.65,1.23,7,0.3504,0.925183,0.089381,-0.008029,0.006375,0.007318,{"contract_symbol":330,"symbol":330,"bid":204,"ask":153,"last":148,"change":204,"changePercent":9,"volume":204,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":14},"EXTR  261016P00021000",31,0.4859,-0.144178,0.103574,-0.017893,0.010244,-0.001334,{"strike":339,"call":340,"put":352,"callItm":40,"putItm":14,"isAtm":40},22,{"contract_symbol":341,"symbol":341,"bid":209,"ask":342,"last":343,"change":344,"changePercent":9,"volume":216,"openInterest":345,"open_interest":345,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":40},"EXTR  261016C00022000",1.8,1.55,1.45,45,0.4427,0.731687,0.165006,-0.023668,0.014871,0.005885,{"contract_symbol":353,"symbol":353,"bid":123,"ask":183,"last":123,"change":354,"changePercent":9,"volume":355,"openInterest":356,"open_interest":356,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":14},"EXTR  261016P00022000",-1.05,3,60,0.4243,-0.260739,0.169677,-0.022356,0.014656,-0.002416,{"strike":364,"call":365,"put":376,"callItm":40,"putItm":14,"isAtm":40},23,{"contract_symbol":366,"symbol":366,"bid":209,"ask":309,"last":367,"change":183,"changePercent":9,"volume":368,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":40},"EXTR  261016C00023000",0.85,9,120,0.4394,0.541241,0.200159,-0.028279,0.017903,0.004442,{"contract_symbol":377,"symbol":377,"bid":123,"ask":378,"last":379,"change":380,"changePercent":9,"volume":355,"openInterest":245,"open_interest":245,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"EXTR  261016P00023000",1.25,0.59,-1.1,0.3823,-0.457374,0.229954,-0.024597,0.017896,-0.004266,{"strike":388,"call":389,"put":400,"callItm":14,"putItm":40,"isAtm":40},24,{"contract_symbol":390,"symbol":390,"bid":204,"ask":391,"last":392,"change":204,"changePercent":9,"volume":204,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"EXTR  261016C00024000",0.8,0.12,101,0.4685,0.358346,0.176711,-0.028382,0.016852,0.002969,{"contract_symbol":401,"symbol":401,"bid":402,"ask":301,"last":403,"change":404,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":40},"EXTR  261016P00024000",0.6,1.11,-1.79,0.3865,-0.676355,0.206029,-0.022524,0.016211,-0.006425,{"strike":67,"call":412,"put":422,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":413,"symbol":413,"bid":204,"ask":183,"last":414,"change":204,"changePercent":9,"volume":204,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"EXTR  261016C00025000",0.17,295,0.5448,0.247573,0.128607,-0.027934,0.014263,0.002049,{"contract_symbol":423,"symbol":423,"bid":378,"ask":300,"last":424,"change":425,"changePercent":9,"volume":355,"openInterest":288,"open_interest":288,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":40},"EXTR  261016P00025000",1.83,-2.11,0.3888,-0.839504,0.138982,-0.015374,0.011,-0.008162,{"strike":433,"call":434,"put":443,"callItm":14,"putItm":40,"isAtm":14},26,{"contract_symbol":435,"symbol":435,"bid":204,"ask":209,"last":436,"change":204,"changePercent":9,"volume":204,"openInterest":437,"open_interest":437,"iv":416,"implied_volatility":416,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"EXTR  261016C00026000",0.55,218,0.14662,0.093417,-0.020291,0.01036,0.001223,{"contract_symbol":444,"symbol":444,"bid":298,"ask":445,"last":446,"change":447,"changePercent":9,"volume":301,"openInterest":301,"open_interest":301,"iv":426,"implied_volatility":426,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":40},"EXTR  261016P00026000",3.1,2.92,-1.43,-0.934393,0.072802,-0.008053,0.005762,-0.009342,{"strike":454,"call":455,"put":463,"callItm":14,"putItm":40,"isAtm":14},27,{"contract_symbol":456,"symbol":456,"bid":204,"ask":209,"last":457,"change":204,"changePercent":9,"volume":204,"openInterest":301,"open_interest":301,"iv":416,"implied_volatility":416,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"EXTR  261016C00027000",0.39,0.07986,0.0604,-0.013119,0.006699,0.000671,{"contract_symbol":464,"symbol":464,"bid":298,"ask":465,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":426,"implied_volatility":426,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":40},"EXTR  261016P00027000",5.2,-0.977611,0.030365,-0.003359,0.002403,-0.01009,{"strike":251,"call":472,"put":479,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":473,"symbol":473,"bid":204,"ask":209,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":416,"implied_volatility":416,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"EXTR  261016C00028000",0.040226,0.035218,-0.00765,0.003906,0.00034,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":426,"implied_volatility":426,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":40},"EXTR  261016P00028000",4.6,6.2,-0.993542,0.010346,-0.001144,0.000819,-0.010607,{"strike":489,"call":490,"put":498,"callItm":14,"putItm":40,"isAtm":14},29,{"contract_symbol":491,"symbol":491,"bid":204,"ask":209,"last":153,"change":204,"changePercent":9,"volume":204,"openInterest":492,"open_interest":492,"iv":416,"implied_volatility":416,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"EXTR  261016C00029000",4,0.018849,0.01873,-0.004068,0.002077,0.00016,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":426,"implied_volatility":426,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":40},"EXTR  261016P00029000",5.3,7.4,-0.998404,0.002944,-0.000326,0.000233,-0.01103,{"strike":508,"call":509,"put":516,"callItm":14,"putItm":40,"isAtm":14},30,{"contract_symbol":510,"symbol":510,"bid":204,"ask":209,"last":47,"change":204,"changePercent":9,"volume":204,"openInterest":301,"open_interest":301,"iv":416,"implied_volatility":416,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"EXTR  261016C00030000",0.008265,0.009177,-0.001993,0.001018,0.00007,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":426,"implied_volatility":426,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":40},"EXTR  261016P00030000",5.9,8.4,-0.999657,0.000714,-0.000079,0.000056,-0.011422,{"strike":331,"call":526,"put":533,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":527,"symbol":527,"bid":204,"ask":209,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":416,"implied_volatility":416,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"EXTR  261016C00031000",0.003411,0.004178,-0.000908,0.000463,0.000029,{"contract_symbol":534,"symbol":534,"bid":535,"ask":220,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":426,"implied_volatility":426,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":40},"EXTR  261016P00031000",7.2,-0.999935,0.00015,-0.000017,0.000012,-0.011805,{"strike":542,"call":543,"put":550,"callItm":14,"putItm":40,"isAtm":14},32,{"contract_symbol":544,"symbol":544,"bid":204,"ask":209,"last":183,"change":204,"changePercent":9,"volume":204,"openInterest":301,"open_interest":301,"iv":416,"implied_volatility":416,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"EXTR  261016C00032000",0.001332,0.001781,-0.000387,0.000198,0.000011,{"contract_symbol":551,"symbol":551,"bid":202,"ask":552,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":426,"implied_volatility":426,"delta":553,"gamma":554,"theta":555,"vega":214,"rho":556,"in_the_money":40},"EXTR  261016P00032000",10.4,-0.999989,0.000028,-0.000003,-0.012186,"2026-10-02T23:48:18.147694+00:00"]