[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UXRP":3,"homepage-market-summary":30,"stock-options-UXRP":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UXRP","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Proshares Ultra XRP ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1592,0.02286,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},14.36,14.95,15.13,13.22,15.38,-1.02,-6.63,297501.555309,137.64999,8.67,114189.7727300996,4.4,312,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":725,"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",8,"261016",1.5,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},46,712,14.33,[187,188,192,196],{"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",43,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",71,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",162,"270319",[201,214,223,233,246,258,271,288,305,324,342,360,380,401,425,450,474,495,518,541,560,579,597,615,632,650,669,687,705],{"strike":202,"call":203,"put":210,"callItm":11,"putItm":39,"isAtm":39},1,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":202,"gamma":207,"theta":207,"vega":207,"rho":209,"in_the_money":11},"UXRP  261016C00001000",11.3,15.3,0,1.3258,0.000215,{"contract_symbol":211,"symbol":211,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"UXRP  261016P00001000",0.05,1.8721,{"strike":215,"call":216,"put":221,"callItm":11,"putItm":39,"isAtm":39},2,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":202,"gamma":207,"theta":207,"vega":207,"rho":220,"in_the_money":11},"UXRP  261016C00002000",10.3,14.3,0.000429,{"contract_symbol":222,"symbol":222,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"UXRP  261016P00002000",{"strike":224,"call":225,"put":230,"callItm":11,"putItm":39,"isAtm":39},3,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":202,"gamma":207,"theta":207,"vega":207,"rho":229,"in_the_money":11},"UXRP  261016C00003000",9.5,13.3,0.000644,{"contract_symbol":231,"symbol":231,"bid":207,"ask":232,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"UXRP  261016P00003000",2.75,{"strike":234,"call":235,"put":241,"callItm":11,"putItm":39,"isAtm":39},4,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":239,"implied_volatility":239,"delta":202,"gamma":207,"theta":207,"vega":207,"rho":240,"in_the_money":11},"UXRP  261016C00004000",8.5,12.3,1.2717,0.000859,{"contract_symbol":242,"symbol":242,"bid":207,"ask":232,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":244,"vega":207,"rho":207,"in_the_money":39},"UXRP  261016P00004000",1.8716,-0.000001,0.000001,{"strike":247,"call":248,"put":252,"callItm":11,"putItm":39,"isAtm":39},5,{"contract_symbol":249,"symbol":249,"bid":250,"ask":205,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":202,"gamma":207,"theta":207,"vega":207,"rho":251,"in_the_money":11},"UXRP  261016C00005000",7.5,0.001073,{"contract_symbol":253,"symbol":253,"bid":207,"ask":232,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":207,"in_the_money":39},"UXRP  261016P00005000",-0.000026,0.000028,-0.000029,0.000002,{"strike":259,"call":260,"put":266,"callItm":11,"putItm":39,"isAtm":39},6,{"contract_symbol":261,"symbol":261,"bid":262,"ask":218,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":263,"gamma":264,"theta":244,"vega":207,"rho":265,"in_the_money":11},"UXRP  261016C00006000",6.5,0.999999,0.000003,0.001288,{"contract_symbol":267,"symbol":267,"bid":207,"ask":232,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":268,"gamma":269,"theta":270,"vega":255,"rho":244,"in_the_money":39},"UXRP  261016P00006000",-0.000363,0.00033,-0.000337,{"strike":272,"call":273,"put":281,"callItm":11,"putItm":39,"isAtm":39},7,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":239,"implied_volatility":239,"delta":277,"gamma":278,"theta":279,"vega":264,"rho":280,"in_the_money":11},"UXRP  261016C00007000",5.5,9.4,0.999972,0.000043,-0.00002,0.001502,{"contract_symbol":282,"symbol":282,"bid":207,"ask":232,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":243,"implied_volatility":243,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":39},"UXRP  261016P00007000",-0.002454,0.001909,-0.001946,0.000163,-0.000008,{"strike":179,"call":289,"put":297,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":290,"symbol":290,"bid":291,"ask":272,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"UXRP  261016C00008000",4.6,0.999299,0.000856,-0.000439,0.000052,0.001715,{"contract_symbol":298,"symbol":298,"bid":207,"ask":299,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":39},"UXRP  261016P00008000",2.8,-0.009888,0.006591,-0.006741,0.000564,-0.000034,{"strike":306,"call":307,"put":316,"callItm":11,"putItm":39,"isAtm":39},9,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":11},"UXRP  261016C00009000",3.6,7.4,0.995173,0.004941,-0.002535,0.0003,0.001915,{"contract_symbol":317,"symbol":317,"bid":207,"ask":318,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":39},"UXRP  261016P00009000",2.85,-0.028643,0.016352,-0.016723,0.0014,-0.0001,{"strike":325,"call":326,"put":334,"callItm":11,"putItm":39,"isAtm":39},10,{"contract_symbol":327,"symbol":327,"bid":299,"ask":262,"last":328,"change":207,"changePercent":9,"volume":207,"openInterest":325,"open_interest":325,"iv":208,"implied_volatility":208,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"UXRP  261016C00010000",9.25,0.979599,0.017364,-0.008906,0.001053,0.002077,{"contract_symbol":335,"symbol":335,"bid":207,"ask":336,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":243,"implied_volatility":243,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":39},"UXRP  261016P00010000",2.9,-0.065233,0.031804,-0.03242,0.002716,-0.000231,{"strike":343,"call":344,"put":352,"callItm":11,"putItm":39,"isAtm":39},11,{"contract_symbol":345,"symbol":345,"bid":346,"ask":291,"last":250,"change":207,"changePercent":9,"volume":207,"openInterest":224,"open_interest":224,"iv":208,"implied_volatility":208,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":11},"UXRP  261016C00011000",1.95,0.940006,0.042005,-0.021545,0.002548,0.002156,{"contract_symbol":353,"symbol":353,"bid":207,"ask":354,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":39},"UXRP  261016P00011000",2.95,-0.121111,0.050283,-0.051426,0.004306,-0.000438,{"strike":361,"call":362,"put":373,"callItm":11,"putItm":39,"isAtm":11},12,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":207,"changePercent":9,"volume":207,"openInterest":367,"open_interest":367,"iv":208,"implied_volatility":208,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":11},"UXRP  261016C00012000",0.6,3.8,5.81,17,0.865818,0.076247,-0.039109,0.004625,0.00211,{"contract_symbol":374,"symbol":374,"bid":207,"ask":224,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":39},"UXRP  261016P00012000",-0.197053,0.069293,-0.070869,0.005935,-0.000725,{"strike":381,"call":382,"put":392,"callItm":11,"putItm":39,"isAtm":11},13,{"contract_symbol":383,"symbol":383,"bid":212,"ask":384,"last":385,"change":207,"changePercent":9,"volume":207,"openInterest":343,"open_interest":343,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"UXRP  261016C00013000",3.5,5.24,1.1147,0.783478,0.123214,-0.044556,0.006267,0.002044,{"contract_symbol":393,"symbol":393,"bid":207,"ask":394,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":39},"UXRP  261016P00013000",3.2,1.4662,-0.260639,0.103699,-0.064875,0.006937,-0.000934,{"strike":402,"call":403,"put":414,"callItm":11,"putItm":39,"isAtm":11},14,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":207,"changePercent":9,"volume":207,"openInterest":234,"open_interest":234,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"UXRP  261016C00014000",0.5,2.25,2.28,1.3677,0.621575,0.129992,-0.070958,0.008133,0.001633,{"contract_symbol":415,"symbol":415,"bid":53,"ask":416,"last":417,"change":418,"changePercent":9,"volume":202,"openInterest":202,"open_interest":202,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":39},"UXRP  261016P00014000",1.75,1.05,-1.28,1.0345,-0.362168,0.169428,-0.052911,0.008018,-0.001263,{"strike":426,"call":427,"put":439,"callItm":39,"putItm":11,"isAtm":11},15,{"contract_symbol":428,"symbol":428,"bid":429,"ask":416,"last":430,"change":431,"changePercent":9,"volume":202,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":39},"UXRP  261016C00015000",0.35,1.99,-0.11,25,1.4998,0.494748,0.124357,-0.081621,0.008532,0.001313,{"contract_symbol":440,"symbol":440,"bid":441,"ask":299,"last":442,"change":207,"changePercent":9,"volume":207,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"UXRP  261016P00015000",1.2,2.4,28,1.1497,-0.530395,0.161763,-0.062394,0.008508,-0.001921,{"strike":451,"call":452,"put":463,"callItm":39,"putItm":11,"isAtm":11},16,{"contract_symbol":453,"symbol":453,"bid":53,"ask":181,"last":454,"change":455,"changePercent":9,"volume":215,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":39},"UXRP  261016C00016000",0.52,-2.78,50,1.4815,0.374608,0.119787,-0.076509,0.008097,0.001016,{"contract_symbol":464,"symbol":464,"bid":465,"ask":299,"last":336,"change":466,"changePercent":9,"volume":467,"openInterest":202,"open_interest":202,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":11},"UXRP  261016P00016000",1.7,1.4,20,1.3036,-0.649508,0.132913,-0.065909,0.007926,-0.002463,{"strike":367,"call":475,"put":485,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":476,"symbol":476,"bid":53,"ask":299,"last":477,"change":207,"changePercent":9,"volume":207,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":39},"UXRP  261016C00017000",0.8,51,1.5019,0.280389,0.10486,-0.069022,0.007205,0.000771,{"contract_symbol":486,"symbol":486,"bid":487,"ask":384,"last":224,"change":346,"changePercent":9,"volume":488,"openInterest":367,"open_interest":367,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":11},"UXRP  261016P00017000",2.5,22,1.3511,-0.748554,0.110301,-0.058755,0.006818,-0.002945,{"strike":496,"call":497,"put":507,"callItm":39,"putItm":11,"isAtm":39},18,{"contract_symbol":498,"symbol":498,"bid":207,"ask":499,"last":441,"change":207,"changePercent":9,"volume":207,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":39},"UXRP  261016C00018000",0.95,23,1.4737,0.194407,0.08731,-0.055329,0.005886,0.000543,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":207,"changePercent":9,"volume":207,"openInterest":426,"open_interest":426,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":11},"UXRP  261016P00018000",2.1,5.1,1.85,1.4443,-0.811555,0.087401,-0.053202,0.005775,-0.003335,{"strike":519,"call":520,"put":530,"callItm":39,"putItm":11,"isAtm":39},19,{"contract_symbol":521,"symbol":521,"bid":207,"ask":522,"last":523,"change":207,"changePercent":9,"volume":207,"openInterest":361,"open_interest":361,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":39},"UXRP  261016C00019000",0.4,1.15,1.5362,0.145041,0.06938,-0.047779,0.004876,0.000407,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":207,"changePercent":9,"volume":207,"openInterest":202,"open_interest":202,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":11},"UXRP  261016P00019000",4.2,6.2,2.58,1.5606,-0.850344,0.069747,-0.049565,0.004979,-0.003659,{"strike":467,"call":542,"put":551,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":543,"symbol":543,"bid":207,"ask":544,"last":545,"change":207,"changePercent":9,"volume":207,"openInterest":343,"open_interest":343,"iv":524,"implied_volatility":524,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":39},"UXRP  261016C00020000",0.45,0.84,0.099246,0.053117,-0.03658,0.003733,0.000281,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":535,"implied_volatility":535,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":11},"UXRP  261016P00020000",3.9,7.3,-0.896575,0.053884,-0.038292,0.003847,-0.004,{"strike":561,"call":562,"put":570,"callItm":39,"putItm":11,"isAtm":39},21,{"contract_symbol":563,"symbol":563,"bid":207,"ask":564,"last":212,"change":207,"changePercent":9,"volume":207,"openInterest":402,"open_interest":402,"iv":524,"implied_volatility":524,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":39},"UXRP  261016C00021000",2.35,0.066464,0.039261,-0.027037,0.002759,0.000189,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":535,"implied_volatility":535,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":11},"UXRP  261016P00021000",4.9,8.8,-0.929986,0.040232,-0.028591,0.002872,-0.004308,{"strike":488,"call":580,"put":588,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":581,"symbol":581,"bid":207,"ask":224,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":39},"UXRP  261016C00022000",1.5375,0.043292,0.027975,-0.019245,0.001962,0.000124,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":535,"implied_volatility":535,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":11},"UXRP  261016P00022000",5.7,9.8,-0.953441,0.029186,-0.020741,0.002084,-0.004588,{"strike":500,"call":598,"put":606,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":599,"symbol":599,"bid":207,"ask":224,"last":441,"change":207,"changePercent":9,"volume":207,"openInterest":600,"open_interest":600,"iv":524,"implied_volatility":524,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":39},"UXRP  261016C00023000",53,0.028268,0.01971,-0.013573,0.001385,0.000081,{"contract_symbol":607,"symbol":607,"bid":262,"ask":608,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":11},"UXRP  261016P00023000",10.8,1.6358,-0.962643,0.023326,-0.018165,0.001741,-0.00483,{"strike":616,"call":617,"put":623,"callItm":39,"putItm":11,"isAtm":39},24,{"contract_symbol":618,"symbol":618,"bid":207,"ask":354,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":524,"implied_volatility":524,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":295,"in_the_money":39},"UXRP  261016C00024000",0.018042,0.013499,-0.009296,0.000949,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":535,"implied_volatility":535,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":11},"UXRP  261016P00024000",7.2,11.8,-0.98029,0.014327,-0.010182,0.001023,-0.005094,{"strike":432,"call":633,"put":641,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":634,"symbol":634,"bid":207,"ask":635,"last":499,"change":207,"changePercent":9,"volume":207,"openInterest":234,"open_interest":234,"iv":524,"implied_volatility":524,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":39},"UXRP  261016C00025000",0.7,0.011382,0.009079,-0.006253,0.000638,0.000033,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":535,"implied_volatility":535,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":11},"UXRP  261016P00025000",8.2,12.8,-0.9874,0.009761,-0.006937,0.000697,-0.005329,{"strike":651,"call":652,"put":660,"callItm":39,"putItm":11,"isAtm":39},26,{"contract_symbol":653,"symbol":653,"bid":207,"ask":354,"last":654,"change":207,"changePercent":9,"volume":207,"openInterest":202,"open_interest":202,"iv":582,"implied_volatility":582,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":39},"UXRP  261016C00026000",0.83,0.007038,0.005962,-0.004101,0.000418,0.000021,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":609,"implied_volatility":609,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":11},"UXRP  261016P00026000",9.3,13.8,-0.989099,0.008223,-0.006404,0.000614,-0.005549,{"strike":670,"call":671,"put":678,"callItm":39,"putItm":11,"isAtm":39},27,{"contract_symbol":672,"symbol":672,"bid":207,"ask":354,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":524,"implied_volatility":524,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":39},"UXRP  261016C00027000",0.004405,0.00393,-0.002707,0.000276,0.000013,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":535,"implied_volatility":535,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":11},"UXRP  261016P00027000",10.2,14.8,-0.994988,0.004342,-0.003085,0.00031,-0.00578,{"strike":443,"call":688,"put":696,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":689,"symbol":689,"bid":207,"ask":336,"last":181,"change":207,"changePercent":9,"volume":207,"openInterest":690,"open_interest":690,"iv":524,"implied_volatility":524,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":39},"UXRP  261016C00028000",60,0.00271,0.002541,-0.00175,0.000179,0.000008,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":535,"implied_volatility":535,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":11},"UXRP  261016P00028000",11.2,15.8,-0.996872,0.002846,-0.002023,0.000203,-0.006,{"strike":706,"call":707,"put":716,"callItm":39,"putItm":11,"isAtm":39},29,{"contract_symbol":708,"symbol":708,"bid":207,"ask":336,"last":709,"change":207,"changePercent":9,"volume":207,"openInterest":710,"open_interest":710,"iv":582,"implied_volatility":582,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":39},"UXRP  261016C00029000",0.16,300,0.001641,0.001612,-0.001109,0.000113,0.000005,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":609,"implied_volatility":609,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":11},"UXRP  261016P00029000",12.2,16.8,-0.997015,0.002607,-0.00203,0.000195,-0.006216,"2026-10-09T01:09:51.673800+00:00"]