[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-METC":3,"homepage-market-summary":31,"stock-options-METC":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"METC","2026-10-06",{"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},"Ramaco Resources, Inc. Class A Common Stock","Nasdaq",null,"BITUMINOUS COAL & LIGNITE MINING","Ramaco Resources Inc is a United States-based company that operates as a pure-play metallurgical coal company with operations in southern West Virginia and southwestern Virginia. Its portfolio includes high-quality metallurgical coal reserves & resources, with a focus on properties such as Elk Creek, Berwind, Knox Creek, and Maben. These properties are strategically located to serve North American blast furnace steel mills and coke plants, as well as international metallurgical coal consumers. Additionally, the company controls mineral deposits in Sheridan, Wyoming, exploring potential opportunities in rare earth elements and coal-to-carbon-based products. The company's two operating segments are Metallurgical Coal segment; and Rare Earths and Critical Minerals.","900","Lexington, KY",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},8.22,8,8.245,7.875,7.995,0.225,2.81,1541161.31298,14477,8.0713,57.8,7.87,2413713.2986325976,0.7,2431,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":212,"updated_at":652,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",10,"261016",1.1,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},1184,7747,18.73,[187,188,192,196,200,204,208],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",45,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",73,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-01-15",101,"270115",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-03-19",164,"270319",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2028-01-21",472,"280121",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2029-01-19",836,"290119",[213,227,245,265,283,307,332,356,380,406,429,450,470,488,505,521,536,550,564,578,591,603,614,624,634,643],{"strike":214,"call":215,"put":223,"callItm":40,"putItm":14,"isAtm":14},3,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":221,"gamma":219,"theta":219,"vega":219,"rho":222,"in_the_money":40},"METC  261016C00003000",4.5,5.6,0,1.0178,1,0.000809,{"contract_symbol":224,"symbol":224,"bid":219,"ask":225,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":226,"implied_volatility":226,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"METC  261016P00003000",0.3,1.2421,{"strike":228,"call":229,"put":238,"callItm":40,"putItm":14,"isAtm":14},4,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":236,"vega":219,"rho":237,"in_the_money":40},"METC  261016C00004000",3.5,4.6,0.9998,0.999997,0.000009,-0.000001,0.001078,{"contract_symbol":239,"symbol":239,"bid":219,"ask":225,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":219,"in_the_money":14},"METC  261016P00004000",1.2425,-0.000106,0.000246,-0.000036,0.000006,{"strike":246,"call":247,"put":256,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":233,"implied_volatility":233,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":40},"METC  261016C00005000",2.5,3.6,0.999311,0.001746,-0.000166,0.000033,0.001346,{"contract_symbol":257,"symbol":257,"bid":219,"ask":225,"last":258,"change":219,"changePercent":9,"volume":219,"openInterest":259,"open_interest":259,"iv":240,"implied_volatility":240,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":14},"METC  261016P00005000",0.03,2,-0.004525,0.007776,-0.001143,0.000181,-0.000011,{"strike":266,"call":267,"put":275,"callItm":40,"putItm":14,"isAtm":40},6,{"contract_symbol":268,"symbol":268,"bid":269,"ask":249,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":233,"implied_volatility":233,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":40},"METC  261016C00006000",1.75,0.981619,0.032922,-0.003133,0.000617,0.001573,{"contract_symbol":276,"symbol":276,"bid":219,"ask":225,"last":277,"change":219,"changePercent":9,"volume":219,"openInterest":259,"open_interest":259,"iv":240,"implied_volatility":240,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"METC  261016P00006000",0.06,-0.04305,0.053761,-0.007903,0.001252,-0.000105,{"strike":284,"call":285,"put":296,"callItm":40,"putItm":14,"isAtm":40},7,{"contract_symbol":286,"symbol":286,"bid":118,"ask":287,"last":288,"change":289,"changePercent":9,"volume":259,"openInterest":228,"open_interest":228,"iv":290,"implied_volatility":290,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":40},"METC  261016C00007000",1.45,1.31,-1.29,1.0003,0.874648,0.150591,-0.014349,0.002824,0.00158,{"contract_symbol":297,"symbol":297,"bid":219,"ask":298,"last":298,"change":219,"changePercent":9,"volume":299,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":14},"METC  261016P00007000",0.1,1032,642,0.7764,-0.075224,0.133471,-0.00766,0.001943,-0.000179,{"strike":17,"call":308,"put":319,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":309,"symbol":309,"bid":61,"ask":310,"last":138,"change":311,"changePercent":9,"volume":259,"openInterest":312,"open_interest":312,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":40},"METC  261016C00008000",0.6,-0.04,63,0.6945,0.663508,0.383791,-0.017627,0.004997,0.001339,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":324,"changePercent":9,"volume":17,"openInterest":325,"open_interest":325,"iv":326,"implied_volatility":326,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":14},"METC  261016P00008000",0.25,0.4,0.35,-0.03,655,0.7307,-0.342026,0.367065,-0.018663,0.005028,-0.000835,{"strike":333,"call":334,"put":344,"callItm":14,"putItm":40,"isAtm":40},9,{"contract_symbol":335,"symbol":335,"bid":298,"ask":321,"last":336,"change":258,"changePercent":9,"volume":190,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":14},"METC  261016C00009000",0.18,596,0.7345,0.283902,0.336953,-0.017311,0.00464,0.000593,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":258,"changePercent":9,"volume":214,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":40},"METC  261016P00009000",0.85,1.3,1.05,1038,1.0555,-0.637922,0.2594,-0.027515,0.005132,-0.001699,{"strike":179,"call":357,"put":367,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":358,"symbol":358,"bid":219,"ask":298,"last":277,"change":359,"changePercent":9,"volume":259,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"METC  261016C00010000",0.01,512,0.7191,0.069629,0.135813,-0.006687,0.001831,0.000149,{"contract_symbol":368,"symbol":368,"bid":269,"ask":369,"last":370,"change":371,"changePercent":9,"volume":372,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":40},"METC  261016P00010000",2.1,1.94,0.09,27,420,1.1892,-0.797336,0.173309,-0.023339,0.003864,-0.002285,{"strike":381,"call":382,"put":392,"callItm":14,"putItm":40,"isAtm":14},11,{"contract_symbol":383,"symbol":383,"bid":219,"ask":323,"last":384,"change":219,"changePercent":9,"volume":219,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"METC  261016C00011000",0.05,287,0.9087,0.037454,0.065647,-0.005162,0.001118,0.000079,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":397,"changePercent":9,"volume":398,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":40},"METC  261016P00011000",2.65,3.1,2.95,0.07,32,331,1.4283,-0.856195,0.115902,-0.022514,0.003103,-0.002677,{"strike":407,"call":408,"put":417,"callItm":14,"putItm":40,"isAtm":14},12,{"contract_symbol":409,"symbol":409,"bid":219,"ask":323,"last":384,"change":219,"changePercent":9,"volume":219,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"METC  261016C00012000",384,0.9085,0.009017,0.019574,-0.001538,0.000333,0.000019,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":277,"changePercent":9,"volume":422,"openInterest":423,"open_interest":423,"iv":400,"implied_volatility":400,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":40},"METC  261016P00012000",3.7,4.1,3.9,15,435,-0.92428,0.072915,-0.014164,0.001952,-0.00308,{"strike":430,"call":431,"put":439,"callItm":14,"putItm":40,"isAtm":14},13,{"contract_symbol":432,"symbol":432,"bid":219,"ask":323,"last":298,"change":219,"changePercent":9,"volume":219,"openInterest":433,"open_interest":433,"iv":386,"implied_volatility":386,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":14},"METC  261016C00013000",670,0.001861,0.004773,-0.000375,0.000081,0.000004,{"contract_symbol":440,"symbol":440,"bid":232,"ask":441,"last":442,"change":219,"changePercent":9,"volume":259,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":40},"METC  261016P00013000",5.2,4.92,123,1.3962,-0.965768,0.03969,-0.007367,0.001039,-0.003433,{"strike":451,"call":452,"put":460,"callItm":14,"putItm":40,"isAtm":14},14,{"contract_symbol":453,"symbol":453,"bid":219,"ask":384,"last":384,"change":454,"changePercent":9,"volume":333,"openInterest":443,"open_interest":443,"iv":386,"implied_volatility":386,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":14},"METC  261016C00014000",-0.05,0.00034,0.000999,-0.000079,0.000017,0.000001,{"contract_symbol":461,"symbol":461,"bid":218,"ask":462,"last":463,"change":160,"changePercent":9,"volume":246,"openInterest":464,"open_interest":464,"iv":400,"implied_volatility":400,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":40},"METC  261016P00014000",6.6,6.2,313,-0.981775,0.022878,-0.004444,0.000613,-0.003735,{"strike":422,"call":471,"put":478,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":472,"symbol":472,"bid":219,"ask":384,"last":153,"change":219,"changePercent":9,"volume":219,"openInterest":473,"open_interest":473,"iv":386,"implied_volatility":386,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":219,"in_the_money":14},"METC  261016C00015000",381,0.000057,0.000186,-0.000015,0.000003,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":400,"implied_volatility":400,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":40},"METC  261016P00015000",6.4,7.6,5.72,-0.991486,0.011839,-0.0023,0.000317,-0.004025,{"strike":489,"call":490,"put":495,"callItm":14,"putItm":40,"isAtm":14},16,{"contract_symbol":491,"symbol":491,"bid":219,"ask":225,"last":258,"change":219,"changePercent":9,"volume":219,"openInterest":492,"open_interest":492,"iv":411,"implied_volatility":411,"delta":235,"gamma":493,"theta":494,"vega":459,"rho":219,"in_the_money":14},"METC  261016C00016000",416,0.000032,-0.000003,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":444,"implied_volatility":444,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":40},"METC  261016P00016000",7.4,8.6,6.17,-0.996812,0.005055,-0.000938,0.000132,-0.004306,{"strike":506,"call":507,"put":511,"callItm":14,"putItm":40,"isAtm":14},17,{"contract_symbol":508,"symbol":508,"bid":219,"ask":323,"last":384,"change":219,"changePercent":9,"volume":219,"openInterest":509,"open_interest":509,"iv":386,"implied_volatility":386,"delta":459,"gamma":510,"theta":219,"vega":219,"rho":219,"in_the_money":14},"METC  261016C00017000",68,0.000005,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":400,"implied_volatility":400,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":40},"METC  261016P00017000",8.4,9.6,7.59,-0.998249,0.002873,-0.000558,0.000077,-0.004578,{"strike":522,"call":523,"put":526,"callItm":14,"putItm":40,"isAtm":14},18,{"contract_symbol":524,"symbol":524,"bid":219,"ask":225,"last":384,"change":219,"changePercent":9,"volume":219,"openInterest":525,"open_interest":525,"iv":386,"implied_volatility":386,"delta":219,"gamma":459,"theta":219,"vega":219,"rho":219,"in_the_money":14},"METC  261016C00018000",112,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":400,"implied_volatility":400,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":40},"METC  261016P00018000",9.4,10.6,4.21,-0.999221,0.001369,-0.000266,0.000037,-0.00485,{"strike":537,"call":538,"put":541,"callItm":14,"putItm":40,"isAtm":14},19,{"contract_symbol":539,"symbol":539,"bid":219,"ask":384,"last":258,"change":219,"changePercent":9,"volume":219,"openInterest":540,"open_interest":540,"iv":411,"implied_volatility":411,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"METC  261016C00019000",126,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":400,"implied_volatility":400,"delta":546,"gamma":547,"theta":548,"vega":458,"rho":549,"in_the_money":40},"METC  261016P00019000",10.4,11.6,7.93,-0.999656,0.000643,-0.000125,-0.00512,{"strike":551,"call":552,"put":555,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":553,"symbol":553,"bid":219,"ask":323,"last":554,"change":219,"changePercent":9,"volume":219,"openInterest":407,"open_interest":407,"iv":386,"implied_volatility":386,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"METC  261016C00020000",0.15,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":400,"implied_volatility":400,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":40},"METC  261016P00020000",11.4,12.6,-0.999849,0.000299,-0.000058,0.000008,-0.00539,{"strike":565,"call":566,"put":570,"callItm":14,"putItm":40,"isAtm":14},21,{"contract_symbol":567,"symbol":567,"bid":219,"ask":323,"last":568,"change":219,"changePercent":9,"volume":219,"openInterest":569,"open_interest":569,"iv":386,"implied_volatility":386,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"METC  261016C00021000",0.08,26,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":400,"implied_volatility":400,"delta":574,"gamma":575,"theta":576,"vega":438,"rho":577,"in_the_money":40},"METC  261016P00021000",12.4,13.6,-0.999934,0.000138,-0.000027,-0.00566,{"strike":579,"call":580,"put":583,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":581,"symbol":581,"bid":219,"ask":323,"last":582,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":411,"implied_volatility":411,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"METC  261016C00022000",0.2,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":444,"implied_volatility":444,"delta":587,"gamma":588,"theta":589,"vega":459,"rho":590,"in_the_money":40},"METC  261016P00022000",13.4,14.6,-0.999981,0.000044,-0.000008,-0.00593,{"strike":592,"call":593,"put":595,"callItm":14,"putItm":40,"isAtm":14},23,{"contract_symbol":594,"symbol":594,"bid":219,"ask":323,"last":321,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":386,"implied_volatility":386,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"METC  261016C00023000",{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":400,"implied_volatility":400,"delta":599,"gamma":600,"theta":601,"vega":459,"rho":602,"in_the_money":40},"METC  261016P00023000",14.4,15.6,-0.999987,0.000029,-0.000006,-0.006199,{"strike":604,"call":605,"put":607,"callItm":14,"putItm":40,"isAtm":14},24,{"contract_symbol":606,"symbol":606,"bid":219,"ask":323,"last":321,"change":219,"changePercent":9,"volume":219,"openInterest":259,"open_interest":259,"iv":386,"implied_volatility":386,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"METC  261016C00024000",{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":400,"implied_volatility":400,"delta":611,"gamma":612,"theta":494,"vega":219,"rho":613,"in_the_money":40},"METC  261016P00024000",15.4,16.6,-0.999994,0.000013,-0.006468,{"strike":615,"call":616,"put":618,"callItm":14,"putItm":40,"isAtm":14},25,{"contract_symbol":617,"symbol":617,"bid":219,"ask":323,"last":90,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":411,"implied_volatility":411,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"METC  261016C00025000",{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":400,"implied_volatility":400,"delta":622,"gamma":244,"theta":236,"vega":219,"rho":623,"in_the_money":40},"METC  261016P00025000",16.4,17.6,-0.999997,-0.006738,{"strike":569,"call":625,"put":627,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":626,"symbol":626,"bid":219,"ask":323,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":386,"implied_volatility":386,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"METC  261016C00026000",{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":444,"implied_volatility":444,"delta":631,"gamma":632,"theta":219,"vega":219,"rho":633,"in_the_money":40},"METC  261016P00026000",17.4,18.6,-0.999999,0.000002,-0.007008,{"strike":372,"call":635,"put":637,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":636,"symbol":636,"bid":219,"ask":323,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":386,"implied_volatility":386,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"METC  261016C00027000",{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":400,"implied_volatility":400,"delta":641,"gamma":459,"theta":219,"vega":219,"rho":642,"in_the_money":40},"METC  261016P00027000",18.4,19.6,-1,-0.007277,{"strike":644,"call":645,"put":647,"callItm":14,"putItm":40,"isAtm":14},28,{"contract_symbol":646,"symbol":646,"bid":219,"ask":323,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":386,"implied_volatility":386,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":14},"METC  261016C00028000",{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":400,"implied_volatility":400,"delta":641,"gamma":459,"theta":219,"vega":219,"rho":651,"in_the_money":40},"METC  261016P00028000",19.4,20.6,-0.007546,"2026-10-07T02:19:29.764786+00:00"]