[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PURR":3,"homepage-market-summary":30,"stock-options-PURR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PURR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Hyperliquid Strategies Inc Common Stock","Nasdaq",null,"FINANCE SERVICES","Hyperliquid Strategies Inc is a digital asset treasury company whose primary focus is to maximize shareholder value through accumulating HYPE, the native token of Hyperliquid, a high-performance blockchain custom-built to house all of finance. HSI aims to provide capital-efficient and productive access to the HYPE token for U.S. and institutional investors, generating compounding shareholder returns that individual holders may not be able to replicate through staking, yield optimization, and active ecosystem engagement. HSI is positioned to become the HYPE-focused digital asset treasury vehicle capitalizing on Hyperliquid's rapid growth and providing exposure to fastest growing revenue pools in digital assets.","New York, NY",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.73,11.925,12.071,11.6,12.5,-0.77,-6.16,10095227.318155,56131,11.7914,14.76,3.01,10707103.053317642,74.2,212,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":20,"is_up":13,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"status":172,"has_options":73,"symbol":4,"underlying_price":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":234,"updated_at":856,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.5,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},1762,22629,3.6,[184,185,190,194,198,202,206,210,214,218,222,226,230],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":187,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":191,"label":191,"type":175,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-23",15,"261023",{"date":195,"label":195,"type":175,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-30",22,"261030",{"date":199,"label":199,"type":175,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2026-11-06",29,"261106",{"date":203,"label":203,"type":175,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2026-11-13",36,"261113",{"date":207,"label":207,"type":187,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2026-11-20",43,"261120",{"date":211,"label":211,"type":175,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2026-11-27",50,"261127",{"date":215,"label":215,"type":187,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2026-12-18",71,"261218",{"date":219,"label":219,"type":187,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-01-15",99,"270115",{"date":223,"label":223,"type":187,"days_to_expiration":224,"dte":224,"compact":225,"implied_volatility":9},"2027-03-19",162,"270319",{"date":227,"label":227,"type":187,"days_to_expiration":228,"dte":228,"compact":229,"implied_volatility":9},"2028-01-21",470,"280121",{"date":231,"label":231,"type":187,"days_to_expiration":232,"dte":232,"compact":233,"implied_volatility":9},"2029-01-19",834,"290119",[235,252,264,279,292,306,319,334,352,369,388,408,431,457,482,507,529,551,572,593,611,626,643,654,664,672,680,689,697,705,716,726,737,746,755,764,774,783,793,802,812,823,832,841,849],{"strike":236,"call":237,"put":248,"callItm":73,"putItm":13,"isAtm":13},4,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":241,"change":242,"changePercent":9,"volume":243,"openInterest":244,"open_interest":244,"iv":245,"implied_volatility":245,"delta":176,"gamma":246,"theta":246,"vega":246,"rho":247,"in_the_money":73},"PURR  261009C00004000",6.8,7.5,7.32,-0.49,5,9,2.5613,0,0.000129,{"contract_symbol":249,"symbol":249,"bid":246,"ask":250,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009P00004000",0.05,1.1425,{"strike":243,"call":253,"put":260,"callItm":73,"putItm":13,"isAtm":13},{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":257,"change":149,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":245,"implied_volatility":245,"delta":176,"gamma":246,"theta":246,"vega":246,"rho":259,"in_the_money":73},"PURR  261009C00005000",5.8,6.5,6.37,3,0.000162,{"contract_symbol":261,"symbol":261,"bid":246,"ask":250,"last":262,"change":246,"changePercent":9,"volume":246,"openInterest":263,"open_interest":263,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009P00005000",0.04,2,{"strike":265,"call":266,"put":276,"callItm":73,"putItm":13,"isAtm":13},6,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":246,"changePercent":9,"volume":246,"openInterest":271,"open_interest":271,"iv":245,"implied_volatility":245,"delta":272,"gamma":273,"theta":274,"vega":246,"rho":275,"in_the_money":73},"PURR  261009C00006000",4.8,5.5,6.64,10,0.999989,0.000031,-0.000034,0.000194,{"contract_symbol":277,"symbol":277,"bid":246,"ask":278,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009P00006000",0.35,{"strike":256,"call":280,"put":290,"callItm":73,"putItm":13,"isAtm":13},{"contract_symbol":281,"symbol":281,"bid":282,"ask":243,"last":283,"change":246,"changePercent":9,"volume":246,"openInterest":284,"open_interest":284,"iv":245,"implied_volatility":245,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":73},"PURR  261009C00006500",4.3,5.25,14,0.999887,0.000277,-0.000301,0.000003,0.00021,{"contract_symbol":291,"symbol":291,"bid":246,"ask":278,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009P00006500",{"strike":293,"call":294,"put":304,"callItm":73,"putItm":13,"isAtm":13},7,{"contract_symbol":295,"symbol":295,"bid":296,"ask":268,"last":297,"change":246,"changePercent":9,"volume":246,"openInterest":298,"open_interest":298,"iv":245,"implied_volatility":245,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":73},"PURR  261009C00007000",3.8,4.83,12,0.999261,0.00159,-0.001729,0.000016,0.000226,{"contract_symbol":305,"symbol":305,"bid":246,"ask":278,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009P00007000",{"strike":240,"call":307,"put":316,"callItm":73,"putItm":13,"isAtm":13},{"contract_symbol":308,"symbol":308,"bid":309,"ask":282,"last":310,"change":246,"changePercent":9,"volume":246,"openInterest":271,"open_interest":271,"iv":245,"implied_volatility":245,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":73},"PURR  261009C00007500",3.3,4.49,0.996589,0.006406,-0.006968,0.000064,0.000241,{"contract_symbol":317,"symbol":317,"bid":246,"ask":278,"last":318,"change":246,"changePercent":9,"volume":246,"openInterest":263,"open_interest":263,"iv":251,"implied_volatility":251,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009P00007500",0.15,{"strike":188,"call":320,"put":329,"callItm":73,"putItm":13,"isAtm":13},{"contract_symbol":321,"symbol":321,"bid":322,"ask":296,"last":323,"change":246,"changePercent":9,"volume":246,"openInterest":243,"open_interest":243,"iv":245,"implied_volatility":245,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":73},"PURR  261009C00008000",2.8,3.94,0.988162,0.019257,-0.020945,0.000193,0.000254,{"contract_symbol":330,"symbol":330,"bid":246,"ask":278,"last":331,"change":246,"changePercent":9,"volume":246,"openInterest":332,"open_interest":332,"iv":251,"implied_volatility":251,"delta":246,"gamma":288,"theta":333,"vega":246,"rho":246,"in_the_money":13},"PURR  261009P00008000",0.02,42,-0.000001,{"strike":335,"call":336,"put":345,"callItm":73,"putItm":13,"isAtm":13},8.5,{"contract_symbol":337,"symbol":337,"bid":338,"ask":309,"last":339,"change":246,"changePercent":9,"volume":246,"openInterest":243,"open_interest":243,"iv":245,"implied_volatility":245,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":73},"PURR  261009C00008500",2.3,3.44,0.967563,0.045282,-0.049251,0.000454,0.000263,{"contract_symbol":346,"symbol":346,"bid":246,"ask":250,"last":347,"change":246,"changePercent":9,"volume":246,"openInterest":258,"open_interest":258,"iv":251,"implied_volatility":251,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":246,"in_the_money":13},"PURR  261009P00008500",0.1,-0.000031,0.000181,-0.000039,0.000001,{"strike":244,"call":353,"put":363,"callItm":73,"putItm":13,"isAtm":13},{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":246,"changePercent":9,"volume":246,"openInterest":358,"open_interest":358,"iv":245,"implied_volatility":245,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":344,"in_the_money":73},"PURR  261009C00009000",1.8,2.75,2.97,125,0.926984,0.086522,-0.094108,0.000868,{"contract_symbol":364,"symbol":364,"bid":246,"ask":250,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":243,"open_interest":243,"iv":251,"implied_volatility":251,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":246,"in_the_money":13},"PURR  261009P00009000",-0.00088,0.004186,-0.000906,0.000019,{"strike":370,"call":371,"put":380,"callItm":73,"putItm":13,"isAtm":73},9.5,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":246,"changePercent":9,"volume":246,"openInterest":263,"open_interest":263,"iv":245,"implied_volatility":245,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":328,"in_the_money":73},"PURR  261009C00009500",1.3,2.2,2.32,0.860481,0.138535,-0.150675,0.00139,{"contract_symbol":381,"symbol":381,"bid":246,"ask":278,"last":318,"change":246,"changePercent":9,"volume":246,"openInterest":382,"open_interest":382,"iv":251,"implied_volatility":251,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":13},"PURR  261009P00009500",51,-0.01084,0.039991,-0.008655,0.000179,-0.000004,{"strike":271,"call":389,"put":399,"callItm":73,"putItm":13,"isAtm":73},{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":246,"changePercent":9,"volume":246,"openInterest":263,"open_interest":263,"iv":245,"implied_volatility":245,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":73},"PURR  261009C00010000",0.85,1.6,1.82,0.767402,0.190628,-0.207342,0.001912,0.000233,{"contract_symbol":400,"symbol":400,"bid":246,"ask":347,"last":250,"change":401,"changePercent":9,"volume":188,"openInterest":402,"open_interest":402,"iv":251,"implied_volatility":251,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":13},"PURR  261009P00010000",-0.05,155,-0.065977,0.179396,-0.038826,0.000803,-0.000024,{"strike":409,"call":410,"put":422,"callItm":73,"putItm":13,"isAtm":73},10.5,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":246,"changePercent":9,"volume":246,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":73},"PURR  261009C00010500",0.4,1.4,1.44,24,1.864,0.690114,0.302395,-0.174188,0.002207,0.000221,{"contract_symbol":423,"symbol":423,"bid":246,"ask":318,"last":71,"change":331,"changePercent":9,"volume":258,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":13},"PURR  261009P00010500",433,1.0116,-0.198951,0.440848,-0.074791,0.001746,-0.000073,{"strike":432,"call":433,"put":446,"callItm":73,"putItm":13,"isAtm":73},11,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":438,"changePercent":9,"volume":415,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":73},"PURR  261009C00011000",0.2,0.3,0.24,-0.59,30,1.0949,0.515328,0.581772,-0.115637,0.002495,0.000174,{"contract_symbol":447,"symbol":447,"bid":435,"ask":278,"last":448,"change":449,"changePercent":9,"volume":450,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":444,"rho":456,"in_the_money":13},"PURR  261009P00011000",0.31,0.21,827,1068,1.1043,-0.484591,0.576853,-0.116627,-0.000181,{"strike":458,"call":459,"put":469,"callItm":73,"putItm":13,"isAtm":73},11.5,{"contract_symbol":460,"symbol":460,"bid":250,"ask":318,"last":318,"change":100,"changePercent":9,"volume":461,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":73},"PURR  261009C00011500",136,468,1.0981,0.250347,0.462785,-0.092511,0.00199,0.000086,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":471,"change":473,"changePercent":9,"volume":474,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":13},"PURR  261009P00011500",0.5,0.65,0.25,179,1012,0.8426,-0.814426,0.507214,-0.059698,0.001674,-0.000308,{"strike":298,"call":483,"put":494,"callItm":13,"putItm":73,"isAtm":73},{"contract_symbol":484,"symbol":484,"bid":246,"ask":347,"last":250,"change":485,"changePercent":9,"volume":486,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":13},"PURR  261009C00012000",-0.2,88,1461,1.1388,0.096075,0.239138,-0.051417,0.001067,0.000033,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":176,"change":498,"changePercent":9,"volume":499,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":73},"PURR  261009P00012000",0.95,1.15,0.45,327,2143,1.0645,-0.919176,0.224887,-0.042253,0.000938,-0.00036,{"strike":19,"call":508,"put":518,"callItm":13,"putItm":73,"isAtm":73},{"contract_symbol":509,"symbol":509,"bid":246,"ask":250,"last":250,"change":510,"changePercent":9,"volume":511,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":368,"in_the_money":13},"PURR  261009C00012500",-0.08,20,676,1.37,0.055241,0.130194,-0.040514,0.000699,{"contract_symbol":519,"symbol":519,"bid":413,"ask":520,"last":521,"change":473,"changePercent":9,"volume":265,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":73},"PURR  261009P00012500",1.75,1.2,1157,1.3781,-0.943652,0.131472,-0.041399,0.00071,-0.000385,{"strike":530,"call":531,"put":541,"callItm":13,"putItm":73,"isAtm":73},13,{"contract_symbol":532,"symbol":532,"bid":246,"ask":250,"last":533,"change":144,"changePercent":9,"volume":534,"openInterest":535,"open_interest":535,"iv":513,"implied_volatility":513,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":13},"PURR  261009C00013000",0.03,67,2287,0.017888,0.051359,-0.015983,0.000276,0.000006,{"contract_symbol":542,"symbol":542,"bid":355,"ask":543,"last":520,"change":412,"changePercent":9,"volume":544,"openInterest":545,"open_interest":545,"iv":523,"implied_volatility":523,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":73},"PURR  261009P00013000",2.15,17,945,-0.98154,0.052443,-0.016514,0.000283,-0.000414,{"strike":552,"call":553,"put":561,"callItm":13,"putItm":73,"isAtm":73},13.5,{"contract_symbol":554,"symbol":554,"bid":246,"ask":436,"last":331,"change":144,"changePercent":9,"volume":243,"openInterest":555,"open_interest":555,"iv":513,"implied_volatility":513,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":13},"PURR  261009C00013500",1565,0.004885,0.016519,-0.00514,0.000089,0.000002,{"contract_symbol":562,"symbol":562,"bid":263,"ask":563,"last":564,"change":565,"changePercent":9,"volume":263,"openInterest":566,"open_interest":566,"iv":523,"implied_volatility":523,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":73},"PURR  261009P00013500",2.65,2.24,0.37,122,-0.99489,0.017094,-0.005382,0.000092,-0.000435,{"strike":284,"call":573,"put":581,"callItm":13,"putItm":73,"isAtm":73},{"contract_symbol":574,"symbol":574,"bid":246,"ask":250,"last":533,"change":575,"changePercent":9,"volume":192,"openInterest":576,"open_interest":576,"iv":513,"implied_volatility":513,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":246,"in_the_money":13},"PURR  261009C00014000",-0.01,2264,0.001142,0.004434,-0.00138,0.000024,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":586,"changePercent":9,"volume":258,"openInterest":587,"open_interest":587,"iv":523,"implied_volatility":523,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":73},"PURR  261009P00014000",2.7,3.2,2.82,1.29,101,-0.998786,0.004662,-0.001468,0.000025,-0.000452,{"strike":594,"call":595,"put":602,"callItm":13,"putItm":73,"isAtm":13},14.5,{"contract_symbol":596,"symbol":596,"bid":246,"ask":250,"last":331,"change":246,"changePercent":9,"volume":246,"openInterest":597,"open_interest":597,"iv":513,"implied_volatility":513,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":246,"in_the_money":13},"PURR  261009C00014500",217,0.000232,0.001014,-0.000316,0.000005,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":606,"change":513,"changePercent":9,"volume":176,"openInterest":192,"open_interest":192,"iv":523,"implied_volatility":523,"delta":607,"gamma":608,"theta":609,"vega":540,"rho":610,"in_the_money":73},"PURR  261009P00014500",2.85,3.7,3.32,-0.999749,0.001084,-0.000341,-0.000469,{"strike":192,"call":612,"put":618,"callItm":13,"putItm":73,"isAtm":13},{"contract_symbol":613,"symbol":613,"bid":246,"ask":250,"last":533,"change":246,"changePercent":9,"volume":511,"openInterest":614,"open_interest":614,"iv":513,"implied_volatility":513,"delta":615,"gamma":616,"theta":617,"vega":351,"rho":246,"in_the_money":13},"PURR  261009C00015000",1982,0.000041,0.000201,-0.000063,{"contract_symbol":619,"symbol":619,"bid":309,"ask":620,"last":621,"change":246,"changePercent":9,"volume":246,"openInterest":298,"open_interest":298,"iv":523,"implied_volatility":523,"delta":622,"gamma":623,"theta":624,"vega":351,"rho":625,"in_the_money":73},"PURR  261009P00015000",4.2,2.31,-0.999954,0.000219,-0.000069,-0.000485,{"strike":627,"call":628,"put":635,"callItm":13,"putItm":73,"isAtm":13},15.5,{"contract_symbol":629,"symbol":629,"bid":246,"ask":278,"last":630,"change":246,"changePercent":9,"volume":246,"openInterest":631,"open_interest":631,"iv":513,"implied_volatility":513,"delta":632,"gamma":633,"theta":634,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00015500",0.09,760,0.000007,0.000035,-0.000011,{"contract_symbol":636,"symbol":636,"bid":296,"ask":637,"last":638,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":523,"implied_volatility":523,"delta":639,"gamma":640,"theta":641,"vega":246,"rho":642,"in_the_money":73},"PURR  261009P00015500",4.7,3.17,-0.999993,0.000039,-0.000012,-0.000501,{"strike":644,"call":645,"put":648,"callItm":13,"putItm":73,"isAtm":13},16,{"contract_symbol":646,"symbol":646,"bid":246,"ask":250,"last":533,"change":246,"changePercent":9,"volume":246,"openInterest":220,"open_interest":220,"iv":513,"implied_volatility":513,"delta":351,"gamma":601,"theta":647,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00016000",-0.000002,{"contract_symbol":649,"symbol":649,"bid":282,"ask":650,"last":651,"change":246,"changePercent":9,"volume":246,"openInterest":258,"open_interest":258,"iv":523,"implied_volatility":523,"delta":652,"gamma":540,"theta":647,"vega":246,"rho":653,"in_the_money":73},"PURR  261009P00016000",5.2,2.51,-0.999999,-0.000517,{"strike":655,"call":656,"put":658,"callItm":13,"putItm":73,"isAtm":13},16.5,{"contract_symbol":657,"symbol":657,"bid":246,"ask":278,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":258,"open_interest":258,"iv":513,"implied_volatility":513,"delta":246,"gamma":351,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00016500",{"contract_symbol":659,"symbol":659,"bid":268,"ask":660,"last":661,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":523,"implied_volatility":523,"delta":662,"gamma":351,"theta":246,"vega":246,"rho":663,"in_the_money":73},"PURR  261009P00016500",5.7,4.82,-1,-0.000534,{"strike":544,"call":665,"put":668,"callItm":13,"putItm":73,"isAtm":13},{"contract_symbol":666,"symbol":666,"bid":246,"ask":250,"last":533,"change":246,"changePercent":9,"volume":246,"openInterest":667,"open_interest":667,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00017000",2604,{"contract_symbol":669,"symbol":669,"bid":269,"ask":670,"last":283,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":671,"in_the_money":73},"PURR  261009P00017000",6.2,-0.00055,{"strike":673,"call":674,"put":676,"callItm":13,"putItm":73,"isAtm":13},17.5,{"contract_symbol":675,"symbol":675,"bid":246,"ask":250,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":236,"open_interest":236,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00017500",{"contract_symbol":677,"symbol":677,"bid":660,"ask":678,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":679,"in_the_money":73},"PURR  261009P00017500",6.7,-0.000566,{"strike":681,"call":682,"put":685,"callItm":13,"putItm":73,"isAtm":13},18,{"contract_symbol":683,"symbol":683,"bid":246,"ask":250,"last":262,"change":246,"changePercent":9,"volume":246,"openInterest":684,"open_interest":684,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00018000",27,{"contract_symbol":686,"symbol":686,"bid":670,"ask":687,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":688,"in_the_money":73},"PURR  261009P00018000",7.2,-0.000582,{"strike":690,"call":691,"put":693,"callItm":13,"putItm":73,"isAtm":13},18.5,{"contract_symbol":692,"symbol":692,"bid":246,"ask":250,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":263,"open_interest":263,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00018500",{"contract_symbol":694,"symbol":694,"bid":678,"ask":695,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":696,"in_the_money":73},"PURR  261009P00018500",7.7,-0.000598,{"strike":698,"call":699,"put":701,"callItm":13,"putItm":73,"isAtm":13},19,{"contract_symbol":700,"symbol":700,"bid":246,"ask":250,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":263,"open_interest":263,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00019000",{"contract_symbol":702,"symbol":702,"bid":687,"ask":703,"last":9,"change":9,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":704,"in_the_money":73},"PURR  261009P00019000",8.2,-0.000614,{"strike":706,"call":707,"put":711,"callItm":13,"putItm":73,"isAtm":13},19.5,{"contract_symbol":708,"symbol":708,"bid":246,"ask":709,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":710,"open_interest":710,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00019500",0.55,102,{"contract_symbol":712,"symbol":712,"bid":695,"ask":713,"last":714,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":715,"in_the_money":73},"PURR  261009P00019500",8.7,7.58,-0.000631,{"strike":511,"call":717,"put":719,"callItm":13,"putItm":73,"isAtm":13},{"contract_symbol":718,"symbol":718,"bid":246,"ask":250,"last":533,"change":246,"changePercent":9,"volume":246,"openInterest":544,"open_interest":544,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00020000",{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":723,"change":724,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":725,"in_the_money":73},"PURR  261009P00020000",8.4,9.2,8.74,0.73,-0.000647,{"strike":727,"call":728,"put":730,"callItm":13,"putItm":73,"isAtm":13},20.5,{"contract_symbol":729,"symbol":729,"bid":246,"ask":278,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00020500",{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":734,"change":735,"changePercent":9,"volume":176,"openInterest":246,"open_interest":246,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":736,"in_the_money":73},"PURR  261009P00020500",8.9,9.7,9.17,0.33,-0.000663,{"strike":738,"call":739,"put":741,"callItm":13,"putItm":73,"isAtm":13},21,{"contract_symbol":740,"symbol":740,"bid":246,"ask":278,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":243,"open_interest":243,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00021000",{"contract_symbol":742,"symbol":742,"bid":722,"ask":743,"last":744,"change":246,"changePercent":9,"volume":246,"openInterest":271,"open_interest":271,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":745,"in_the_money":73},"PURR  261009P00021000",10.3,9.31,-0.000679,{"strike":747,"call":748,"put":750,"callItm":13,"putItm":73,"isAtm":13},21.5,{"contract_symbol":749,"symbol":749,"bid":246,"ask":278,"last":262,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00021500",{"contract_symbol":751,"symbol":751,"bid":733,"ask":752,"last":753,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":754,"in_the_money":73},"PURR  261009P00021500",10.8,9.8,-0.000695,{"strike":196,"call":756,"put":758,"callItm":13,"putItm":73,"isAtm":13},{"contract_symbol":757,"symbol":757,"bid":246,"ask":278,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00022000",{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":762,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":763,"in_the_money":73},"PURR  261009P00022000",10.2,11.7,10.23,-0.000711,{"strike":765,"call":766,"put":768,"callItm":13,"putItm":73,"isAtm":13},22.5,{"contract_symbol":767,"symbol":767,"bid":246,"ask":709,"last":262,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00022500",{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":772,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":773,"in_the_money":73},"PURR  261009P00022500",10.7,12.2,11.02,-0.000728,{"strike":775,"call":776,"put":778,"callItm":13,"putItm":73,"isAtm":13},23,{"contract_symbol":777,"symbol":777,"bid":246,"ask":278,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00023000",{"contract_symbol":779,"symbol":779,"bid":432,"ask":780,"last":781,"change":246,"changePercent":9,"volume":246,"openInterest":293,"open_interest":293,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":782,"in_the_money":73},"PURR  261009P00023000",12.8,11.39,-0.000744,{"strike":784,"call":785,"put":787,"callItm":13,"putItm":73,"isAtm":13},23.5,{"contract_symbol":786,"symbol":786,"bid":246,"ask":278,"last":262,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00023500",{"contract_symbol":788,"symbol":788,"bid":789,"ask":530,"last":790,"change":791,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":792,"in_the_money":73},"PURR  261009P00023500",11.8,12.42,0.6,-0.00076,{"strike":415,"call":794,"put":797,"callItm":13,"putItm":73,"isAtm":13},{"contract_symbol":795,"symbol":795,"bid":246,"ask":796,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":263,"open_interest":263,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00024000",0.75,{"contract_symbol":798,"symbol":798,"bid":771,"ask":552,"last":799,"change":800,"changePercent":9,"volume":176,"openInterest":284,"open_interest":284,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":801,"in_the_money":73},"PURR  261009P00024000",12.85,0.43,-0.000776,{"strike":803,"call":804,"put":806,"callItm":13,"putItm":73,"isAtm":13},24.5,{"contract_symbol":805,"symbol":805,"bid":246,"ask":496,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00024500",{"contract_symbol":807,"symbol":807,"bid":808,"ask":284,"last":809,"change":810,"changePercent":9,"volume":176,"openInterest":258,"open_interest":258,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":811,"in_the_money":73},"PURR  261009P00024500",12.7,13.36,0.52,-0.000792,{"strike":813,"call":814,"put":816,"callItm":13,"putItm":73,"isAtm":13},25,{"contract_symbol":815,"symbol":815,"bid":246,"ask":250,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":192,"open_interest":192,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00025000",{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":820,"change":821,"changePercent":9,"volume":176,"openInterest":246,"open_interest":246,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":822,"in_the_money":73},"PURR  261009P00025000",13.2,14.4,13.8,0.46,-0.000808,{"strike":824,"call":825,"put":827,"callItm":13,"putItm":73,"isAtm":13},26,{"contract_symbol":826,"symbol":826,"bid":246,"ask":278,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":258,"open_interest":258,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00026000",{"contract_symbol":828,"symbol":828,"bid":284,"ask":829,"last":830,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":831,"in_the_money":73},"PURR  261009P00026000",15.6,14.27,-0.000841,{"strike":684,"call":833,"put":836,"callItm":13,"putItm":73,"isAtm":13},{"contract_symbol":834,"symbol":834,"bid":246,"ask":796,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":835,"open_interest":835,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00027000",465,{"contract_symbol":837,"symbol":837,"bid":192,"ask":838,"last":839,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":840,"in_the_money":73},"PURR  261009P00027000",16.9,15.24,-0.000873,{"strike":842,"call":843,"put":845,"callItm":13,"putItm":73,"isAtm":13},28,{"contract_symbol":844,"symbol":844,"bid":246,"ask":796,"last":250,"change":246,"changePercent":9,"volume":246,"openInterest":824,"open_interest":824,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00028000",{"contract_symbol":846,"symbol":846,"bid":644,"ask":681,"last":847,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":848,"in_the_money":73},"PURR  261009P00028000",15.35,-0.000905,{"strike":200,"call":850,"put":852,"callItm":13,"putItm":73,"isAtm":13},{"contract_symbol":851,"symbol":851,"bid":246,"ask":250,"last":331,"change":246,"changePercent":9,"volume":246,"openInterest":176,"open_interest":176,"iv":513,"implied_volatility":513,"delta":246,"gamma":246,"theta":246,"vega":246,"rho":246,"in_the_money":13},"PURR  261009C00029000",{"contract_symbol":853,"symbol":853,"bid":544,"ask":698,"last":854,"change":246,"changePercent":9,"volume":246,"openInterest":246,"open_interest":246,"iv":523,"implied_volatility":523,"delta":662,"gamma":246,"theta":246,"vega":246,"rho":855,"in_the_money":73},"PURR  261009P00029000",16.1,-0.000938,"2026-10-08T15:41:18.211501+00:00"]