[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKKT":3,"homepage-market-summary":31,"stock-options-BKKT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BKKT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Bakkt, Inc.","NYSE",null,"FINANCE SERVICES","Bakkt Inc builds digital financial infrastructure designed to support institutional participation in the digital asset economy. The company platform is built to accommodate various digital assets and offers its clients the flexibility to build a product that aligns with its vision and customers' needs. Its services include Bakkt Markets, Bakkt Agent, Bakkt Global.","48","Atlanta, GA",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},7.75,8.02,8.39,7.6198,7.71,0.04,0.52,1349246.491471,12489,7.893,47.175,6.71,1543318.7012435936,2.6,1473,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":68,"expiration_iv":68,"kpis":180,"expirations":184,"strikes":231,"updated_at":647,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":68},165,337,1.5,[185,186,191,195,199,203,207,211,215,219,223,227],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",21,"261023",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",28,"261030",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",35,"261106",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",42,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",49,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",77,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",105,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-03-19",168,"270319",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-01-21",476,"280121",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2029-01-19",840,"290119",[232,246,258,268,284,302,318,337,354,371,387,408,436,461,481,501,518,532,544,558,573,586,597,607,618,625,633,640],{"strike":47,"call":233,"put":242,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":237,"change":238,"changePercent":9,"volume":238,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":47,"gamma":238,"theta":238,"vega":238,"rho":241,"in_the_money":40},"BKKT  261009C00001000",6.3,8.3,7.23,0,10,1.2766,0.000189,{"contract_symbol":243,"symbol":243,"bid":238,"ask":244,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"BKKT  261009P00001000",1.05,1.3119,{"strike":247,"call":248,"put":255,"callItm":40,"putItm":14,"isAtm":14},2,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":238,"changePercent":9,"volume":238,"openInterest":253,"open_interest":253,"iv":240,"implied_volatility":240,"delta":47,"gamma":238,"theta":238,"vega":238,"rho":254,"in_the_money":40},"BKKT  261009C00002000",5.3,7.3,6.21,3,0.000378,{"contract_symbol":256,"symbol":256,"bid":238,"ask":257,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"BKKT  261009P00002000",0.75,{"strike":253,"call":259,"put":265,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":263,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":240,"implied_volatility":240,"delta":47,"gamma":238,"theta":238,"vega":238,"rho":264,"in_the_money":40},"BKKT  261009C00003000",4.1,6.4,6.2,0.000567,{"contract_symbol":266,"symbol":266,"bid":238,"ask":267,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":245,"implied_volatility":245,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"BKKT  261009P00003000",1.2,{"strike":269,"call":270,"put":279,"callItm":40,"putItm":14,"isAtm":14},3.5,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":274,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":240,"implied_volatility":240,"delta":275,"gamma":276,"theta":277,"vega":238,"rho":278,"in_the_money":40},"BKKT  261009C00003500",3.6,5.9,6,0.999998,0.000007,-0.000001,0.000661,{"contract_symbol":280,"symbol":280,"bid":238,"ask":267,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":245,"implied_volatility":245,"delta":281,"gamma":282,"theta":283,"vega":238,"rho":238,"in_the_money":14},"BKKT  261009P00003500",-0.000003,0.000012,-0.000002,{"strike":285,"call":286,"put":295,"callItm":40,"putItm":14,"isAtm":14},4,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":240,"implied_volatility":240,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":40},"BKKT  261009C00004000",3.1,5.4,0.999943,0.000173,-0.000023,0.000003,0.000756,{"contract_symbol":296,"symbol":296,"bid":238,"ask":297,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":245,"implied_volatility":245,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":238,"in_the_money":14},"BKKT  261009P00004000",1.25,-0.000086,0.000245,-0.000035,0.000004,{"strike":303,"call":304,"put":312,"callItm":40,"putItm":14,"isAtm":14},4.5,{"contract_symbol":305,"symbol":305,"bid":29,"ask":306,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":240,"implied_volatility":240,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":40},"BKKT  261009C00004500",4.9,0.999278,0.001835,-0.000246,0.000027,0.000849,{"contract_symbol":313,"symbol":313,"bid":238,"ask":297,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":245,"implied_volatility":245,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":277,"in_the_money":14},"BKKT  261009P00004500",-0.000952,0.002303,-0.000326,0.000034,{"strike":319,"call":320,"put":329,"callItm":40,"putItm":14,"isAtm":14},5,{"contract_symbol":321,"symbol":321,"bid":322,"ask":272,"last":323,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":240,"implied_volatility":240,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":40},"BKKT  261009C00005000",2.15,4.35,0.995135,0.010376,-0.001391,0.00015,0.000937,{"contract_symbol":330,"symbol":330,"bid":238,"ask":331,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":245,"implied_volatility":245,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"BKKT  261009P00005000",0.95,-0.005859,0.011912,-0.001686,0.000177,-0.000009,{"strike":338,"call":339,"put":347,"callItm":40,"putItm":14,"isAtm":40},5.5,{"contract_symbol":340,"symbol":340,"bid":341,"ask":288,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":240,"implied_volatility":240,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":40},"BKKT  261009C00005500",1.65,0.979431,0.036461,-0.004886,0.000528,0.001007,{"contract_symbol":348,"symbol":348,"bid":238,"ask":331,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":245,"implied_volatility":245,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":14},"BKKT  261009P00005500",-0.023186,0.039257,-0.005556,0.000584,-0.000036,{"strike":274,"call":355,"put":364,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":240,"implied_volatility":240,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":40},"BKKT  261009C00006000",1.1,2.65,0.93898,0.088759,-0.011895,0.001286,0.001037,{"contract_symbol":365,"symbol":365,"bid":238,"ask":331,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":245,"implied_volatility":245,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":14},"BKKT  261009P00006000",-0.065591,0.091368,-0.01293,0.00136,-0.000104,{"strike":372,"call":373,"put":380,"callItm":40,"putItm":14,"isAtm":40},6.5,{"contract_symbol":374,"symbol":374,"bid":47,"ask":375,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":240,"implied_volatility":240,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":346,"in_the_money":40},"BKKT  261009C00006500",2.35,0.862168,0.161939,-0.021701,0.002346,{"contract_symbol":381,"symbol":381,"bid":238,"ask":47,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":245,"implied_volatility":245,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"BKKT  261009P00006500",-0.143308,0.161806,-0.022899,0.002409,-0.000231,{"strike":178,"call":388,"put":398,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":341,"change":238,"changePercent":9,"volume":238,"openInterest":247,"open_interest":247,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":40},"BKKT  261009C00007000",0.55,1.35,1.1628,0.763236,0.24912,-0.027695,0.003287,0.000941,{"contract_symbol":399,"symbol":399,"bid":238,"ask":153,"last":400,"change":238,"changePercent":9,"volume":238,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":14},"BKKT  261009P00007000",0.18,13,1.0866,-0.224772,0.258961,-0.02514,0.003193,-0.00036,{"strike":409,"call":410,"put":422,"callItm":40,"putItm":14,"isAtm":40},7.5,{"contract_symbol":411,"symbol":411,"bid":153,"ask":412,"last":413,"change":414,"changePercent":9,"volume":415,"openInterest":319,"open_interest":319,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":40},"BKKT  261009C00007500",0.7,0.5,-0.04,11,0.9149,0.626893,0.388481,-0.026734,0.004033,0.00082,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":427,"changePercent":9,"volume":428,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"BKKT  261009P00007500",0.15,0.65,0.2,-0.05,78,20,0.9546,-0.376186,0.373279,-0.027968,0.004043,-0.000605,{"strike":437,"call":438,"put":450,"callItm":14,"putItm":40,"isAtm":40},8,{"contract_symbol":439,"symbol":439,"bid":426,"ask":413,"last":440,"change":441,"changePercent":9,"volume":442,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"BKKT  261009C00008000",0.23,-0.02,55,16,0.8367,0.4135,0.437024,-0.025158,0.004149,0.000558,{"contract_symbol":451,"symbol":451,"bid":128,"ask":257,"last":452,"change":453,"changePercent":9,"volume":193,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":40},"BKKT  261009P00008000",0.48,-0.07,50,0.6595,-0.619798,0.542115,-0.019384,0.004057,-0.000988,{"strike":462,"call":463,"put":471,"callItm":14,"putItm":40,"isAtm":40},8.5,{"contract_symbol":464,"symbol":464,"bid":238,"ask":153,"last":123,"change":238,"changePercent":9,"volume":238,"openInterest":454,"open_interest":454,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"BKKT  261009C00008500",0.765,0.204412,0.348081,-0.016748,0.003021,0.000282,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":413,"change":238,"changePercent":9,"volume":238,"openInterest":247,"open_interest":247,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":40},"BKKT  261009P00008500",0.3,1.95,0.2062,-0.999415,0.009365,-0.000033,0.000022,-0.001605,{"strike":482,"call":483,"put":491,"callItm":14,"putItm":40,"isAtm":40},9,{"contract_symbol":484,"symbol":484,"bid":238,"ask":426,"last":426,"change":238,"changePercent":9,"volume":238,"openInterest":443,"open_interest":443,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"BKKT  261009C00009000",0.9503,0.140173,0.220068,-0.01634,0.002373,0.000192,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":47,"change":238,"changePercent":9,"volume":238,"openInterest":401,"open_interest":401,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":40},"BKKT  261009P00009000",0.85,2.55,0.3182,-0.999659,0.003675,-0.000031,0.000013,-0.0017,{"strike":502,"call":503,"put":512,"callItm":14,"putItm":40,"isAtm":40},9.5,{"contract_symbol":504,"symbol":504,"bid":238,"ask":257,"last":505,"change":238,"changePercent":9,"volume":238,"openInterest":506,"open_interest":506,"iv":485,"implied_volatility":485,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"BKKT  261009C00009500",0.1,18,0.067654,0.129203,-0.009593,0.001393,0.000094,{"contract_symbol":513,"symbol":513,"bid":47,"ask":375,"last":514,"change":238,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":495,"implied_volatility":495,"delta":515,"gamma":516,"theta":238,"vega":238,"rho":517,"in_the_money":40},"BKKT  261009P00009500",1.6,-0.999998,0.000026,-0.001795,{"strike":239,"call":519,"put":527,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":520,"symbol":520,"bid":238,"ask":331,"last":505,"change":238,"changePercent":9,"volume":238,"openInterest":521,"open_interest":521,"iv":485,"implied_volatility":485,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":14},"BKKT  261009C00010000",67,0.029634,0.066537,-0.00494,0.000717,0.000041,{"contract_symbol":528,"symbol":528,"bid":529,"ask":358,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":495,"implied_volatility":495,"delta":530,"gamma":238,"theta":238,"vega":238,"rho":531,"in_the_money":40},"BKKT  261009P00010000",1.8,-1,-0.001889,{"strike":533,"call":534,"put":541,"callItm":14,"putItm":40,"isAtm":14},10.5,{"contract_symbol":535,"symbol":535,"bid":238,"ask":331,"last":128,"change":238,"changePercent":9,"volume":238,"openInterest":239,"open_interest":239,"iv":485,"implied_volatility":485,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":14},"BKKT  261009C00010500",0.011918,0.030674,-0.002277,0.000331,0.000017,{"contract_symbol":542,"symbol":542,"bid":529,"ask":272,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":495,"implied_volatility":495,"delta":530,"gamma":238,"theta":238,"vega":238,"rho":543,"in_the_money":40},"BKKT  261009P00010500",-0.001984,{"strike":415,"call":545,"put":554,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":546,"symbol":546,"bid":238,"ask":331,"last":547,"change":238,"changePercent":9,"volume":238,"openInterest":548,"open_interest":548,"iv":485,"implied_volatility":485,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":14},"BKKT  261009C00011000",0.29,36,0.004449,0.012873,-0.000956,0.000139,0.000006,{"contract_symbol":555,"symbol":555,"bid":556,"ask":272,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":495,"implied_volatility":495,"delta":530,"gamma":238,"theta":238,"vega":238,"rho":557,"in_the_money":40},"BKKT  261009P00011000",2.75,-0.002078,{"strike":559,"call":560,"put":568,"callItm":14,"putItm":40,"isAtm":14},11.5,{"contract_symbol":561,"symbol":561,"bid":238,"ask":257,"last":562,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":485,"implied_volatility":485,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":14},"BKKT  261009C00011500",0.22,0.001557,0.004987,-0.00037,0.000054,0.000002,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":495,"implied_volatility":495,"delta":530,"gamma":238,"theta":238,"vega":238,"rho":572,"in_the_money":40},"BKKT  261009P00011500",2.9,4.2,-0.002173,{"strike":574,"call":575,"put":583,"callItm":14,"putItm":40,"isAtm":14},12,{"contract_symbol":576,"symbol":576,"bid":238,"ask":257,"last":577,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":485,"implied_volatility":485,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":14},"BKKT  261009C00012000",0.05,0.000515,0.001805,-0.000134,0.000019,0.000001,{"contract_symbol":584,"symbol":584,"bid":288,"ask":250,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":495,"implied_volatility":495,"delta":530,"gamma":238,"theta":238,"vega":238,"rho":585,"in_the_money":40},"BKKT  261009P00012000",-0.002267,{"strike":587,"call":588,"put":593,"callItm":14,"putItm":40,"isAtm":14},12.5,{"contract_symbol":589,"symbol":589,"bid":238,"ask":257,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":485,"implied_volatility":485,"delta":590,"gamma":591,"theta":592,"vega":276,"rho":238,"in_the_money":14},"BKKT  261009C00012500",0.000162,0.000616,-0.000046,{"contract_symbol":594,"symbol":594,"bid":272,"ask":595,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":495,"implied_volatility":495,"delta":530,"gamma":238,"theta":238,"vega":238,"rho":596,"in_the_money":40},"BKKT  261009P00012500",5.8,-0.002362,{"strike":401,"call":598,"put":603,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":599,"symbol":599,"bid":238,"ask":257,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":485,"implied_volatility":485,"delta":600,"gamma":601,"theta":602,"vega":567,"rho":238,"in_the_money":14},"BKKT  261009C00013000",0.000049,0.0002,-0.000015,{"contract_symbol":604,"symbol":604,"bid":605,"ask":235,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":495,"implied_volatility":495,"delta":530,"gamma":238,"theta":238,"vega":238,"rho":606,"in_the_money":40},"BKKT  261009P00013000",4.4,-0.002456,{"strike":608,"call":609,"put":614,"callItm":14,"putItm":40,"isAtm":14},13.5,{"contract_symbol":610,"symbol":610,"bid":238,"ask":257,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":485,"implied_volatility":485,"delta":611,"gamma":612,"theta":613,"vega":582,"rho":238,"in_the_money":14},"BKKT  261009C00013500",0.000014,0.000062,-0.000005,{"contract_symbol":615,"symbol":615,"bid":616,"ask":178,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":495,"implied_volatility":495,"delta":530,"gamma":238,"theta":238,"vega":238,"rho":617,"in_the_money":40},"BKKT  261009P00013500",4.6,-0.00255,{"strike":189,"call":619,"put":621,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":620,"symbol":620,"bid":238,"ask":331,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":485,"implied_volatility":485,"delta":301,"gamma":581,"theta":277,"vega":238,"rho":238,"in_the_money":14},"BKKT  261009C00014000",{"contract_symbol":622,"symbol":622,"bid":250,"ask":623,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":495,"implied_volatility":495,"delta":530,"gamma":238,"theta":238,"vega":238,"rho":624,"in_the_money":40},"BKKT  261009P00014000",6.8,-0.002645,{"strike":626,"call":627,"put":629,"callItm":14,"putItm":40,"isAtm":14},15,{"contract_symbol":628,"symbol":628,"bid":238,"ask":257,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":485,"implied_volatility":485,"delta":238,"gamma":567,"theta":238,"vega":238,"rho":238,"in_the_money":14},"BKKT  261009C00015000",{"contract_symbol":630,"symbol":630,"bid":235,"ask":631,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":495,"implied_volatility":495,"delta":530,"gamma":238,"theta":238,"vega":238,"rho":632,"in_the_money":40},"BKKT  261009P00015000",7.8,-0.002834,{"strike":443,"call":634,"put":636,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":635,"symbol":635,"bid":238,"ask":257,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":485,"implied_volatility":485,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"BKKT  261009C00016000",{"contract_symbol":637,"symbol":637,"bid":251,"ask":638,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":495,"implied_volatility":495,"delta":530,"gamma":238,"theta":238,"vega":238,"rho":639,"in_the_money":40},"BKKT  261009P00016000",8.8,-0.003023,{"strike":641,"call":642,"put":644,"callItm":14,"putItm":40,"isAtm":14},17,{"contract_symbol":643,"symbol":643,"bid":238,"ask":257,"last":108,"change":238,"changePercent":9,"volume":238,"openInterest":47,"open_interest":47,"iv":485,"implied_volatility":485,"delta":238,"gamma":238,"theta":238,"vega":238,"rho":238,"in_the_money":14},"BKKT  261009C00017000",{"contract_symbol":645,"symbol":645,"bid":236,"ask":239,"last":9,"change":9,"changePercent":9,"volume":238,"openInterest":238,"open_interest":238,"iv":495,"implied_volatility":495,"delta":530,"gamma":238,"theta":238,"vega":238,"rho":646,"in_the_money":40},"BKKT  261009P00017000",-0.003212,"2026-10-02T22:48:55.983474+00:00"]