[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMNR":3,"homepage-market-summary":35,"stock-options-BMNR":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BMNR","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},"BitMine Immersion Technologies, Inc.","NYSE",null,"FINANCE SERVICES","BitMine Immersion Technologies Inc is a Bitcoin and Ethereum Network Company with a focus on the accumulation of Crypto for long term investment, whether acquired by its Bitcoin mining operations or from the proceeds of capital raising transactions. Company business lines include Bitcoin Mining, Synthetic Bitcoin mining through involvement in Bitcoin mining, hashrate as a financial product, offering advisory and mining services to companies interested in earning Bitcoin denominated revenues, and general Bitcoin advisory to public companies. BitMine's operations are located in low-cost energy regions in Trinidad; Pecos, Texas; and Silverton, Texas.","3","Norwalk, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.0381,0.01,"Annual",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},26.27,27.56,28.2,25.92,26.73,-0.46,-1.72,36510183.389651,219092,26.8825,65.6,12.8,41803433.02204684,25.5,7231,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":252,"updated_at":1238,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.8,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},40686,71658,0.43,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",21,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",28,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",35,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",42,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",49,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",105,"270115",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",140,"270219",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",168,"270319",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-05-21",231,"270521",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",258,"270617",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",350,"270917",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",476,"280121",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-06-16",623,"280616",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",840,"290119",[253,276,298,318,341,367,395,421,445,470,496,520,546,573,601,628,654,681,709,734,761,790,814,841,868,894,918,941,964,986,1008,1031,1052,1073,1095,1117,1139,1161,1181,1201,1219],{"strike":254,"call":255,"put":266,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":260,"changePercent":9,"volume":261,"openInterest":262,"open_interest":262,"iv":263,"implied_volatility":263,"delta":51,"gamma":264,"theta":264,"vega":264,"rho":265,"in_the_money":44},"BMNR  261009C00015000",10.85,11.45,11.19,-3.26,30,10,0.8184,0,0.002829,{"contract_symbol":267,"symbol":267,"bid":264,"ask":17,"last":17,"change":264,"changePercent":9,"volume":268,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":14},"BMNR  261009P00015000",50,2936,1.2768,-0.000502,0.000387,-0.000597,0.000064,-0.000003,{"strike":277,"call":278,"put":289,"callItm":44,"putItm":14,"isAtm":14},16,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":283,"changePercent":9,"volume":51,"openInterest":264,"open_interest":264,"iv":263,"implied_volatility":263,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":44},"BMNR  261009C00016000",9.85,10.7,10.38,-2.04,0.999996,0.000006,-0.000004,0.000001,0.003017,{"contract_symbol":290,"symbol":290,"bid":264,"ask":17,"last":17,"change":264,"changePercent":9,"volume":291,"openInterest":292,"open_interest":292,"iv":270,"implied_volatility":270,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"BMNR  261009P00016000",1506,3752,-0.001741,0.001212,-0.001871,0.000202,-0.000009,{"strike":299,"call":300,"put":309,"callItm":44,"putItm":14,"isAtm":14},17,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":257,"change":264,"changePercent":9,"volume":264,"openInterest":304,"open_interest":304,"iv":263,"implied_volatility":263,"delta":305,"gamma":306,"theta":307,"vega":285,"rho":308,"in_the_money":44},"BMNR  261009C00017000",8.85,10.55,13,0.999959,0.000058,-0.000037,0.003206,{"contract_symbol":310,"symbol":310,"bid":264,"ask":17,"last":17,"change":264,"changePercent":9,"volume":311,"openInterest":312,"open_interest":312,"iv":270,"implied_volatility":270,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"BMNR  261009P00017000",5,11064,-0.005,0.003136,-0.00484,0.000522,-0.000026,{"strike":319,"call":320,"put":331,"callItm":44,"putItm":14,"isAtm":14},18,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":264,"changePercent":9,"volume":264,"openInterest":202,"open_interest":202,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":44},"BMNR  261009C00018000",7.9,9.55,8.9,0.7254,0.999942,0.00009,-0.000045,0.000009,0.003394,{"contract_symbol":332,"symbol":332,"bid":264,"ask":17,"last":17,"change":264,"changePercent":9,"volume":333,"openInterest":334,"open_interest":334,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":14},"BMNR  261009P00018000",1650,162,1.1731,-0.00747,0.004871,-0.006346,0.000745,-0.000039,{"strike":342,"call":343,"put":357,"callItm":44,"putItm":14,"isAtm":14},19,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":348,"changePercent":9,"volume":349,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":44},"BMNR  261009C00019000",7.15,7.65,7.3,-1.46,12,11,0.6341,0.99992,0.000139,-0.000053,0.000012,0.003583,{"contract_symbol":358,"symbol":358,"bid":17,"ask":359,"last":17,"change":117,"changePercent":9,"volume":319,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"BMNR  261009P00019000",0.05,337,1.0898,-0.012328,0.008124,-0.009134,0.001155,-0.000064,{"strike":368,"call":369,"put":383,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":374,"changePercent":9,"volume":375,"openInterest":376,"open_interest":376,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":44},"BMNR  261009C00020000",6.2,6.35,6.31,-0.29,130,67,0.5492,0.999878,0.000241,-0.000069,0.000017,0.003771,{"contract_symbol":384,"symbol":384,"bid":17,"ask":359,"last":385,"change":386,"changePercent":9,"volume":387,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"BMNR  261009P00020000",0.03,-0.02,1521,428,0.9884,-0.018546,0.012722,-0.011766,0.00164,-0.000097,{"strike":396,"call":397,"put":410,"callItm":44,"putItm":14,"isAtm":14},20.5,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":402,"changePercent":9,"volume":51,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":44},"BMNR  261009C00020500",5.4,5.95,7.29,0.84,33,0.56,0.999476,0.000918,-0.000273,0.000067,0.003863,{"contract_symbol":411,"symbol":411,"bid":17,"ask":112,"last":412,"change":386,"changePercent":9,"volume":413,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":14},"BMNR  261009P00020500",0.04,36,304,0.9315,-0.022165,0.015701,-0.012898,0.001907,-0.000115,{"strike":198,"call":422,"put":435,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":427,"changePercent":9,"volume":206,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":44},"BMNR  261009C00021000",5.2,5.45,5.28,-0.37,109,0.5882,0.997641,0.003467,-0.001135,0.000266,0.003948,{"contract_symbol":436,"symbol":436,"bid":264,"ask":112,"last":359,"change":117,"changePercent":9,"volume":437,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"BMNR  261009P00021000",3,219,0.8717,-0.02624,0.019334,-0.013908,0.002198,-0.000136,{"strike":446,"call":447,"put":458,"callItm":44,"putItm":14,"isAtm":14},21.5,{"contract_symbol":448,"symbol":448,"bid":449,"ask":311,"last":311,"change":450,"changePercent":9,"volume":350,"openInterest":451,"open_interest":451,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":44},"BMNR  261009C00021500",4.4,-0.25,56,0.5719,0.995397,0.006504,-0.002014,0.000485,0.004031,{"contract_symbol":459,"symbol":459,"bid":17,"ask":460,"last":412,"change":461,"changePercent":9,"volume":462,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"BMNR  261009P00021500",0.07,-0.04,27,230,0.8094,-0.030892,0.02385,-0.014793,0.002518,-0.00016,{"strike":471,"call":472,"put":485,"callItm":44,"putItm":14,"isAtm":14},22,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":374,"changePercent":9,"volume":477,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":44},"BMNR  261009C00022000",4.2,4.45,4.36,190,312,0.5376,0.992933,0.010122,-0.00277,0.00071,0.004113,{"contract_symbol":486,"symbol":486,"bid":487,"ask":359,"last":412,"change":461,"changePercent":9,"volume":488,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"BMNR  261009P00022000",0.02,228,3421,0.7492,-0.03706,0.029929,-0.015904,0.002924,-0.000192,{"strike":497,"call":498,"put":509,"callItm":44,"putItm":14,"isAtm":14},22.5,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":501,"change":502,"changePercent":9,"volume":451,"openInterest":375,"open_interest":375,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":44},"BMNR  261009C00022500",3.45,4.05,-0.8,0.4947,0.990089,0.014801,-0.00343,0.000955,0.004193,{"contract_symbol":510,"symbol":510,"bid":385,"ask":511,"last":359,"change":512,"changePercent":9,"volume":413,"openInterest":513,"open_interest":513,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":14},"BMNR  261009P00022500",0.1,-0.03,357,0.7031,-0.0481,0.039378,-0.018432,0.003611,-0.000248,{"strike":521,"call":522,"put":534,"callItm":44,"putItm":14,"isAtm":14},23,{"contract_symbol":523,"symbol":523,"bid":524,"ask":500,"last":525,"change":526,"changePercent":9,"volume":462,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":44},"BMNR  261009C00023000",3.2,3.3,-0.53,186,0.5285,0.970113,0.035538,-0.009398,0.00245,0.004185,{"contract_symbol":535,"symbol":535,"bid":359,"ask":536,"last":537,"change":264,"changePercent":9,"volume":538,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"BMNR  261009P00023000",0.09,0.08,32,536,0.662,-0.064323,0.052611,-0.021825,0.004542,-0.000332,{"strike":547,"call":548,"put":561,"callItm":44,"putItm":14,"isAtm":14},23.5,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":553,"changePercent":9,"volume":368,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":44},"BMNR  261009C00023500",2.54,3.35,3.18,-0.22,440,0.6539,0.902771,0.072801,-0.029473,0.006209,0.003928,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":563,"change":512,"changePercent":9,"volume":565,"openInterest":566,"open_interest":566,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":14},"BMNR  261009P00023500",0.11,0.12,278,203,0.6486,-0.095535,0.072457,-0.028858,0.006129,-0.000494,{"strike":574,"call":575,"put":589,"callItm":44,"putItm":14,"isAtm":44},24,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":580,"changePercent":9,"volume":581,"openInterest":582,"open_interest":582,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":44},"BMNR  261009C00024000",2.37,2.63,2.25,-0.82,4,443,0.7041,0.839886,0.095737,-0.044931,0.008791,0.00369,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":591,"change":461,"changePercent":9,"volume":593,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":14},"BMNR  261009P00024000",0.17,0.19,418,586,0.6457,-0.141096,0.095952,-0.037879,0.008081,-0.000733,{"strike":602,"call":603,"put":616,"callItm":44,"putItm":14,"isAtm":44},24.5,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":608,"changePercent":9,"volume":609,"openInterest":477,"open_interest":477,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":44},"BMNR  261009C00024500",1.75,2.42,2.17,-0.23,9,0.7095,0.780987,0.115267,-0.054929,0.010665,0.00347,{"contract_symbol":617,"symbol":617,"bid":127,"ask":618,"last":619,"change":386,"changePercent":9,"volume":620,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"BMNR  261009P00024500",0.28,0.29,297,468,0.6425,-0.198595,0.120141,-0.046958,0.010068,-0.001035,{"strike":71,"call":629,"put":643,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":633,"change":634,"changePercent":9,"volume":635,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":44},"BMNR  261009C00025000",1.62,1.85,1.72,-0.38,648,524,0.6944,0.718504,0.13458,-0.061438,0.012188,0.003232,{"contract_symbol":644,"symbol":644,"bid":152,"ask":132,"last":645,"change":117,"changePercent":9,"volume":646,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":14},"BMNR  261009P00025000",0.41,2032,2439,0.6364,-0.266715,0.14298,-0.054827,0.011867,-0.001396,{"strike":33,"call":655,"put":669,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":659,"change":660,"changePercent":9,"volume":661,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":44},"BMNR  261009C00025500",1.31,1.55,1.35,-0.48,70,169,0.6672,0.648778,0.153909,-0.064873,0.013393,0.002954,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":404,"change":385,"changePercent":9,"volume":673,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"BMNR  261009P00025500",0.55,0.59,1194,555,0.6312,-0.345042,0.161635,-0.060972,0.013306,-0.001815,{"strike":682,"call":683,"put":697,"callItm":44,"putItm":14,"isAtm":44},26,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":687,"change":688,"changePercent":9,"volume":689,"openInterest":690,"open_interest":690,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":44},"BMNR  261009C00026000",1.03,1.11,1.07,-0.49,1179,1342,0.6367,0.569058,0.170909,-0.065585,0.014191,0.002621,{"contract_symbol":698,"symbol":698,"bid":699,"ask":184,"last":700,"change":536,"changePercent":9,"volume":701,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"BMNR  261009P00026000",0.62,0.79,1022,7411,0.6389,-0.431063,0.170308,-0.065823,0.014192,-0.002284,{"strike":710,"call":711,"put":723,"callItm":14,"putItm":44,"isAtm":44},26.5,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":402,"change":634,"changePercent":9,"volume":715,"openInterest":716,"open_interest":716,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":14},"BMNR  261009C00026500",0.81,0.86,842,298,0.6446,0.483141,0.171227,-0.067354,0.014394,0.002239,{"contract_symbol":724,"symbol":724,"bid":94,"ask":725,"last":726,"change":536,"changePercent":9,"volume":727,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":721,"rho":733,"in_the_money":44},"BMNR  261009P00026500",1.08,1.06,561,1010,0.6412,-0.517135,0.172132,-0.066996,-0.002759,{"strike":462,"call":735,"put":748,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":736,"symbol":736,"bid":699,"ask":737,"last":738,"change":739,"changePercent":9,"volume":740,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":14},"BMNR  261009C00027000",0.67,0.61,-0.35,2193,1004,0.6651,0.404069,0.161259,-0.067543,0.013989,0.001879,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":752,"change":564,"changePercent":9,"volume":753,"openInterest":754,"open_interest":754,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":44},"BMNR  261009P00027000",1.32,1.38,1.37,684,7939,0.6449,-0.599965,0.165882,-0.065322,0.013952,-0.003227,{"strike":762,"call":763,"put":777,"callItm":14,"putItm":44,"isAtm":44},27.5,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":767,"change":768,"changePercent":9,"volume":769,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":14},"BMNR  261009C00027500",0.47,0.5,0.48,-0.32,1428,720,0.6642,0.32836,0.15067,-0.062936,0.013052,0.001536,{"contract_symbol":778,"symbol":778,"bid":779,"ask":605,"last":780,"change":781,"changePercent":9,"volume":782,"openInterest":783,"open_interest":783,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":44},"BMNR  261009P00027500",1.45,1.67,0.15,295,1070,0.6336,-0.680909,0.156102,-0.059329,0.012899,-0.003689,{"strike":202,"call":791,"put":802,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":792,"symbol":792,"bid":157,"ask":793,"last":793,"change":450,"changePercent":9,"volume":794,"openInterest":795,"open_interest":795,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":14},"BMNR  261009C00028000",0.37,3987,1932,0.6695,0.262324,0.134769,-0.057193,0.011768,0.001232,{"contract_symbol":803,"symbol":803,"bid":804,"ask":577,"last":805,"change":645,"changePercent":9,"volume":806,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":44},"BMNR  261009P00028000",1.89,2.27,239,330,0.6555,-0.742728,0.136283,-0.055434,0.01165,-0.004071,{"strike":815,"call":816,"put":829,"callItm":14,"putItm":44,"isAtm":44},28.5,{"contract_symbol":817,"symbol":817,"bid":818,"ask":619,"last":819,"change":820,"changePercent":9,"volume":821,"openInterest":822,"open_interest":822,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":14},"BMNR  261009C00028500",0.26,0.27,-0.24,1970,1614,0.6868,0.210251,0.116285,-0.051924,0.010415,0.000989,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":833,"change":487,"changePercent":9,"volume":834,"openInterest":334,"open_interest":334,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":44},"BMNR  261009P00028500",2.38,2.82,2.55,59,0.6767,-0.793581,0.116739,-0.050612,0.010303,-0.004402,{"strike":842,"call":843,"put":856,"callItm":14,"putItm":44,"isAtm":14},29,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":845,"change":847,"changePercent":9,"volume":848,"openInterest":849,"open_interest":849,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":14},"BMNR  261009C00029000",0.2,0.21,-0.2,2603,1626,0.6955,0.164434,0.098617,-0.045157,0.008945,0.000776,{"contract_symbol":857,"symbol":857,"bid":858,"ask":524,"last":859,"change":860,"changePercent":9,"volume":682,"openInterest":861,"open_interest":861,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":44},"BMNR  261009P00029000",2.81,3.05,0.39,97,0.6768,-0.842769,0.098414,-0.042679,0.008687,-0.004726,{"strike":869,"call":870,"put":883,"callItm":14,"putItm":44,"isAtm":14},29.5,{"contract_symbol":871,"symbol":871,"bid":563,"ask":872,"last":873,"change":874,"changePercent":9,"volume":875,"openInterest":876,"open_interest":876,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":14},"BMNR  261009C00029500",0.18,0.16,-0.18,2554,667,0.7046,0.12733,0.081944,-0.038519,0.00753,0.000602,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":551,"change":887,"changePercent":9,"volume":311,"openInterest":194,"open_interest":194,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":44},"BMNR  261009P00029500",3.1,3.5,1.05,0.6552,-0.891026,0.078931,-0.032083,0.006745,-0.005045,{"strike":261,"call":895,"put":907,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":896,"symbol":896,"bid":563,"ask":897,"last":563,"change":898,"changePercent":9,"volume":899,"openInterest":900,"open_interest":900,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":14},"BMNR  261009C00030000",0.13,-0.14,4095,2613,0.7246,0.101359,0.067727,-0.033669,0.006401,0.00048,{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":909,"change":460,"changePercent":9,"volume":311,"openInterest":911,"open_interest":911,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":44},"BMNR  261009P00030000",3.65,4.15,583,0.6383,-0.927677,0.059723,-0.023039,0.004972,-0.005312,{"strike":919,"call":920,"put":931,"callItm":14,"putItm":44,"isAtm":14},30.5,{"contract_symbol":921,"symbol":921,"bid":359,"ask":563,"last":359,"change":922,"changePercent":9,"volume":923,"openInterest":924,"open_interest":924,"iv":925,"implied_volatility":925,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":14},"BMNR  261009C00030500",-0.17,530,1121,0.7419,0.080135,0.055561,-0.02895,0.005376,0.00038,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":44},"BMNR  261009P00030500",3.9,4.95,0.6021,-0.96007,0.039574,-0.013583,0.003108,-0.00556,{"strike":942,"call":943,"put":953,"callItm":14,"putItm":44,"isAtm":14},31,{"contract_symbol":944,"symbol":944,"bid":112,"ask":536,"last":460,"change":945,"changePercent":9,"volume":848,"openInterest":946,"open_interest":946,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":14},"BMNR  261009C00031000",-0.1,1472,0.7647,0.065027,0.045925,-0.025428,0.00458,0.000308,{"contract_symbol":954,"symbol":954,"bid":955,"ask":424,"last":956,"change":264,"changePercent":9,"volume":264,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":44},"BMNR  261009P00031000",4.35,6.84,2,0.5538,-0.983203,0.020864,-0.006059,0.001507,-0.005765,{"strike":965,"call":966,"put":976,"callItm":14,"putItm":44,"isAtm":14},31.5,{"contract_symbol":967,"symbol":967,"bid":412,"ask":537,"last":112,"change":968,"changePercent":9,"volume":969,"openInterest":970,"open_interest":970,"iv":971,"implied_volatility":971,"delta":972,"gamma":973,"theta":974,"vega":434,"rho":975,"in_the_money":14},"BMNR  261009C00031500",-0.09,185,171,0.7902,0.053804,0.038307,-0.022648,0.000255,{"contract_symbol":977,"symbol":977,"bid":978,"ask":979,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":980,"implied_volatility":980,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":44},"BMNR  261009P00031500",4.75,5.8,0.5596,-0.989573,0.013679,-0.004055,0.000998,-0.00589,{"strike":538,"call":987,"put":998,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":988,"symbol":988,"bid":359,"ask":112,"last":112,"change":989,"changePercent":9,"volume":990,"openInterest":991,"open_interest":991,"iv":992,"implied_volatility":992,"delta":993,"gamma":994,"theta":995,"vega":996,"rho":997,"in_the_money":14},"BMNR  261009C00032000",-0.06,701,988,0.8271,0.047349,0.033059,-0.021409,0.003566,0.000224,{"contract_symbol":999,"symbol":999,"bid":1000,"ask":1001,"last":978,"change":264,"changePercent":9,"volume":264,"openInterest":957,"open_interest":957,"iv":1002,"implied_volatility":1002,"delta":1003,"gamma":1004,"theta":1005,"vega":1006,"rho":1007,"in_the_money":44},"BMNR  261009P00032000",4.7,6.4,0.5945,-0.990933,0.011395,-0.003813,0.000884,-0.005991,{"strike":1009,"call":1010,"put":1021,"callItm":14,"putItm":44,"isAtm":14},32.5,{"contract_symbol":1011,"symbol":1011,"bid":412,"ask":536,"last":537,"change":1012,"changePercent":9,"volume":1013,"openInterest":1014,"open_interest":1014,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":14},"BMNR  261009C00032500",-0.05,342,87,0.8659,0.042599,0.028999,-0.020586,0.003275,0.000201,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1025,"implied_volatility":1025,"delta":1026,"gamma":1027,"theta":1028,"vega":1029,"rho":1030,"in_the_money":44},"BMNR  261009P00032500",5.15,6.9,0.6273,-0.992138,0.00953,-0.00355,0.00078,-0.006091,{"strike":403,"call":1032,"put":1042,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1033,"symbol":1033,"bid":264,"ask":359,"last":359,"change":461,"changePercent":9,"volume":1034,"openInterest":1035,"open_interest":1035,"iv":1036,"implied_volatility":1036,"delta":1037,"gamma":1038,"theta":1039,"vega":1040,"rho":1041,"in_the_money":14},"BMNR  261009C00033000",47,737,0.9018,0.038262,0.02552,-0.01965,0.003002,0.000181,{"contract_symbol":1043,"symbol":1043,"bid":1044,"ask":1045,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1046,"implied_volatility":1046,"delta":1047,"gamma":1048,"theta":1049,"vega":1050,"rho":1051,"in_the_money":44},"BMNR  261009P00033000",6.25,7.55,0.6576,-0.993222,0.007975,-0.003265,0.000684,-0.006191,{"strike":1053,"call":1054,"put":1064,"callItm":14,"putItm":44,"isAtm":14},33.5,{"contract_symbol":1055,"symbol":1055,"bid":385,"ask":112,"last":359,"change":512,"changePercent":9,"volume":1056,"openInterest":1057,"open_interest":1057,"iv":1058,"implied_volatility":1058,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":14},"BMNR  261009C00033500",52,96,0.9347,0.034259,0.022492,-0.018605,0.002742,0.000162,{"contract_symbol":1065,"symbol":1065,"bid":1066,"ask":346,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1067,"implied_volatility":1067,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":44},"BMNR  261009P00033500",6.15,0.6854,-0.994212,0.006654,-0.002959,0.000595,-0.00629,{"strike":1074,"call":1075,"put":1085,"callItm":14,"putItm":44,"isAtm":14},34,{"contract_symbol":1076,"symbol":1076,"bid":264,"ask":460,"last":412,"change":512,"changePercent":9,"volume":1077,"openInterest":1078,"open_interest":1078,"iv":1079,"implied_volatility":1079,"delta":1080,"gamma":1081,"theta":1082,"vega":1083,"rho":1084,"in_the_money":14},"BMNR  261009C00034000",48,408,0.9645,0.030528,0.019818,-0.017456,0.002493,0.000144,{"contract_symbol":1086,"symbol":1086,"bid":1087,"ask":1088,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1089,"implied_volatility":1089,"delta":1090,"gamma":1091,"theta":1092,"vega":1093,"rho":1094,"in_the_money":44},"BMNR  261009P00034000",6.65,8.15,0.7103,-0.995124,0.005511,-0.002633,0.000511,-0.006388,{"strike":1096,"call":1097,"put":1108,"callItm":14,"putItm":44,"isAtm":14},34.5,{"contract_symbol":1098,"symbol":1098,"bid":264,"ask":359,"last":412,"change":1099,"changePercent":9,"volume":1100,"openInterest":1101,"open_interest":1101,"iv":1102,"implied_volatility":1102,"delta":1103,"gamma":1104,"theta":1105,"vega":1106,"rho":1107,"in_the_money":14},"BMNR  261009C00034500",-0.11,38,208,0.9911,0.027016,0.017424,-0.016203,0.002252,0.000127,{"contract_symbol":1109,"symbol":1109,"bid":345,"ask":1110,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1111,"implied_volatility":1111,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":1116,"in_the_money":44},"BMNR  261009P00034500",8.65,0.7321,-0.995977,0.004504,-0.002285,0.00043,-0.006487,{"strike":206,"call":1118,"put":1128,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1119,"symbol":1119,"bid":385,"ask":412,"last":385,"change":117,"changePercent":9,"volume":1120,"openInterest":1121,"open_interest":1121,"iv":1122,"implied_volatility":1122,"delta":1123,"gamma":1124,"theta":1125,"vega":1126,"rho":1127,"in_the_money":14},"BMNR  261009C00035000",1594,797,1.0141,0.023682,0.015249,-0.014847,0.002017,0.000112,{"contract_symbol":1129,"symbol":1129,"bid":1130,"ask":1131,"last":1132,"change":264,"changePercent":9,"volume":264,"openInterest":957,"open_interest":957,"iv":1133,"implied_volatility":1133,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":44},"BMNR  261009P00035000",8.4,9.15,7.89,0.7498,-0.996784,0.003597,-0.001914,0.000352,-0.006585,{"strike":1140,"call":1141,"put":1151,"callItm":14,"putItm":44,"isAtm":14},35.5,{"contract_symbol":1142,"symbol":1142,"bid":487,"ask":385,"last":385,"change":1012,"changePercent":9,"volume":1143,"openInterest":1144,"open_interest":1144,"iv":1145,"implied_volatility":1145,"delta":1146,"gamma":1147,"theta":1148,"vega":1149,"rho":1150,"in_the_money":14},"BMNR  261009C00035500",150,44,1.0332,0.020487,0.013244,-0.013385,0.001785,0.000097,{"contract_symbol":1152,"symbol":1152,"bid":1153,"ask":1154,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1155,"implied_volatility":1155,"delta":1156,"gamma":1157,"theta":1158,"vega":1159,"rho":1160,"in_the_money":44},"BMNR  261009P00035500",8.2,9.65,0.7621,-0.997558,0.002761,-0.001518,0.000274,-0.006683,{"strike":413,"call":1162,"put":1172,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1163,"symbol":1163,"bid":264,"ask":412,"last":487,"change":512,"changePercent":9,"volume":1164,"openInterest":1165,"open_interest":1165,"iv":1166,"implied_volatility":1166,"delta":1167,"gamma":1168,"theta":1169,"vega":1170,"rho":1171,"in_the_money":14},"BMNR  261009C00036000",71,257,1.0495,0.017564,0.011438,-0.011928,0.001566,0.000083,{"contract_symbol":1173,"symbol":1173,"bid":1110,"ask":1174,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1175,"implied_volatility":1175,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":44},"BMNR  261009P00036000",10.15,0.7663,-0.998314,0.001962,-0.001091,0.000196,-0.006781,{"strike":1182,"call":1183,"put":1192,"callItm":14,"putItm":44,"isAtm":14},37,{"contract_symbol":1184,"symbol":1184,"bid":264,"ask":385,"last":359,"change":264,"changePercent":9,"volume":264,"openInterest":1185,"open_interest":1185,"iv":1186,"implied_volatility":1186,"delta":1187,"gamma":1188,"theta":1189,"vega":1190,"rho":1191,"in_the_money":14},"BMNR  261009C00037000",142,1.1005,0.014489,0.009249,-0.010604,0.001327,0.000068,{"contract_symbol":1193,"symbol":1193,"bid":1154,"ask":1194,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1195,"implied_volatility":1195,"delta":1196,"gamma":1197,"theta":1198,"vega":1199,"rho":1200,"in_the_money":44},"BMNR  261009P00037000",11.15,0.7239,-0.999644,0.000496,-0.000246,0.000047,-0.006976,{"strike":1100,"call":1202,"put":1211,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1203,"symbol":1203,"bid":17,"ask":359,"last":17,"change":117,"changePercent":9,"volume":957,"openInterest":1204,"open_interest":1204,"iv":1205,"implied_volatility":1205,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":14},"BMNR  261009C00038000",1782,1.1618,0.012958,0.007956,-0.010167,0.001206,0.000061,{"contract_symbol":1212,"symbol":1212,"bid":1213,"ask":1214,"last":9,"change":9,"changePercent":9,"volume":264,"openInterest":264,"open_interest":264,"iv":1215,"implied_volatility":1215,"delta":1216,"gamma":285,"theta":1217,"vega":264,"rho":1218,"in_the_money":44},"BMNR  261009P00038000",10.65,12.15,0.5855,-0.999997,-0.000002,-0.007166,{"strike":1220,"call":1221,"put":1230,"callItm":14,"putItm":44,"isAtm":14},39,{"contract_symbol":1222,"symbol":1222,"bid":264,"ask":385,"last":385,"change":264,"changePercent":9,"volume":51,"openInterest":1223,"open_interest":1223,"iv":1224,"implied_volatility":1224,"delta":1225,"gamma":1226,"theta":1227,"vega":1228,"rho":1229,"in_the_money":14},"BMNR  261009C00039000",2191,1.2243,0.011915,0.007021,-0.009963,0.001121,0.000056,{"contract_symbol":1231,"symbol":1231,"bid":1232,"ask":1233,"last":1234,"change":264,"changePercent":9,"volume":264,"openInterest":51,"open_interest":51,"iv":1235,"implied_volatility":1235,"delta":1236,"gamma":287,"theta":264,"vega":264,"rho":1237,"in_the_money":44},"BMNR  261009P00039000",11.65,13.15,12.4,0.5652,-1,-0.007355,"2026-10-02T22:50:49.107436+00:00"]