[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRZU":3,"homepage-market-summary":30,"stock-options-BRZU":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"BRZU","2026-10-02",{"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},"Direxion Daily MSCI Brazil Bull 2X ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9723,1.02844,"Quarterly",{"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},105.77,101.89,105.87,98.52,100.2,5.57,5.56,52374.200787,133.039993,62.95,40757.0713133745,61.1,3392,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":26,"is_up":11},"Energy","XLE",0.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":1032,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",14,"261016",1.1,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},141,693,1.14,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",49,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",77,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",168,"270319",[198,220,241,261,282,302,325,347,370,393,417,442,465,485,508,531,554,577,598,621,645,668,690,713,734,757,777,804,824,847,869,893,915,937,957,976,996,1014],{"strike":199,"call":200,"put":211,"callItm":11,"putItm":74,"isAtm":74},55,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"BRZU  261016C00055000",48.7,52,0,0.9949,0.999736,0.000048,-0.000725,0.000203,0.020927,{"contract_symbol":212,"symbol":212,"bid":204,"ask":213,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":74},"BRZU  261016P00055000",0.75,1.1389,-0.001129,0.00016,-0.003181,0.000777,-0.000048,{"strike":221,"call":222,"put":231,"callItm":11,"putItm":74,"isAtm":74},60,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":11},"BRZU  261016C00060000",43.7,47.2,0.998726,0.000205,-0.003103,0.000867,0.022788,{"contract_symbol":232,"symbol":232,"bid":204,"ask":233,"last":234,"change":204,"changePercent":9,"volume":204,"openInterest":235,"open_interest":235,"iv":214,"implied_volatility":214,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":74},"BRZU  261016P00060000",2,0.37,6,-0.003879,0.00049,-0.009741,0.002379,-0.000168,{"strike":242,"call":243,"put":252,"callItm":11,"putItm":74,"isAtm":74},65,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":11},"BRZU  261016C00065000",38.9,42,0.99541,0.000653,-0.00989,0.002765,0.024549,{"contract_symbol":253,"symbol":253,"bid":204,"ask":233,"last":254,"change":204,"changePercent":9,"volume":204,"openInterest":255,"open_interest":255,"iv":214,"implied_volatility":214,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":74},"BRZU  261016P00065000",0.47,23,-0.010662,0.001199,-0.023819,0.005816,-0.000464,{"strike":262,"call":263,"put":272,"callItm":11,"putItm":74,"isAtm":74},70,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"BRZU  261016C00070000",34,37.3,0.98691,0.00164,-0.024862,0.00695,0.026084,{"contract_symbol":273,"symbol":273,"bid":204,"ask":274,"last":275,"change":204,"changePercent":9,"volume":204,"openInterest":276,"open_interest":276,"iv":214,"implied_volatility":214,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":74},"BRZU  261016P00070000",1.75,1.37,27,-0.024494,0.002444,-0.048554,0.011856,-0.001076,{"strike":283,"call":284,"put":293,"callItm":11,"putItm":74,"isAtm":74},75,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":11},"BRZU  261016C00075000",29.4,32.8,0.969126,0.003394,-0.051443,0.01438,0.027209,{"contract_symbol":294,"symbol":294,"bid":204,"ask":233,"last":295,"change":204,"changePercent":9,"volume":204,"openInterest":296,"open_interest":296,"iv":214,"implied_volatility":214,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":74},"BRZU  261016P00075000",0.86,17,-0.048638,0.004292,-0.085262,0.02082,-0.002156,{"strike":303,"call":304,"put":314,"callItm":11,"putItm":74,"isAtm":74},76,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":11},"BRZU  261016C00076000",28.5,31.8,0.983,0.965562,0.003759,-0.055623,0.015736,0.027434,{"contract_symbol":315,"symbol":315,"bid":204,"ask":316,"last":317,"change":204,"changePercent":9,"volume":204,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":74},"BRZU  261016P00076000",3,1.45,13,1.1194,-0.052342,0.00463,-0.088852,0.022074,-0.002319,{"strike":191,"call":326,"put":336,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":330,"implied_volatility":330,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":11},"BRZU  261016C00077000",27.6,31,0.9803,0.960395,0.004225,-0.062188,0.017641,0.027587,{"contract_symbol":337,"symbol":337,"bid":338,"ask":316,"last":339,"change":204,"changePercent":9,"volume":204,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":74},"BRZU  261016P00077000",0.05,1.35,10,1.1105,-0.057808,0.005048,-0.095347,0.023877,-0.002563,{"strike":348,"call":349,"put":359,"callItm":11,"putItm":74,"isAtm":74},78,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":11},"BRZU  261016C00078000",26.7,30,1.0058,0.950532,0.004926,-0.076326,0.021104,0.027527,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":204,"changePercent":9,"volume":204,"openInterest":235,"open_interest":235,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":74},"BRZU  261016P00078000",0.3,1.8,1.24,1.1121,-0.065263,0.005542,-0.104972,0.026249,-0.0029,{"strike":371,"call":372,"put":382,"callItm":11,"putItm":74,"isAtm":74},79,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":11},"BRZU  261016C00079000",25.9,29.1,1.0386,0.938393,0.005674,-0.093726,0.025097,0.027359,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":204,"changePercent":9,"volume":204,"openInterest":235,"open_interest":235,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":74},"BRZU  261016P00079000",0.1,2.1,1.84,1.1461,-0.078277,0.006183,-0.124377,0.030179,-0.003501,{"strike":394,"call":395,"put":404,"callItm":11,"putItm":74,"isAtm":74},80,{"contract_symbol":396,"symbol":396,"bid":65,"ask":397,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":11},"BRZU  261016C00080000",28,1.0629,0.926489,0.006355,-0.109959,0.028769,0.027198,{"contract_symbol":405,"symbol":405,"bid":406,"ask":362,"last":407,"change":408,"changePercent":9,"volume":409,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":74},"BRZU  261016P00080000",0.45,1.7,-0.1,53,35,1.1783,-0.09184,0.006779,-0.144148,0.03402,-0.004135,{"strike":418,"call":419,"put":429,"callItm":11,"putItm":74,"isAtm":74},81,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"BRZU  261016C00081000",24.2,27.4,1.0792,0.915039,0.006985,-0.124575,0.032103,0.027055,{"contract_symbol":430,"symbol":430,"bid":213,"ask":431,"last":432,"change":433,"changePercent":9,"volume":434,"openInterest":435,"open_interest":435,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":74},"BRZU  261016P00081000",2.25,2.15,-0.05,16,15,1.202,-0.104756,0.007318,-0.161929,0.037463,-0.004742,{"strike":443,"call":444,"put":454,"callItm":11,"putItm":74,"isAtm":74},82,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"BRZU  261016C00082000",23.3,26.6,1.0893,0.903868,0.007584,-0.137826,0.035186,0.026923,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":457,"change":204,"changePercent":9,"volume":204,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":74},"BRZU  261016P00082000",1.3,2.6,7,1.2192,-0.11723,0.00782,-0.178033,0.040607,-0.005332,{"strike":466,"call":467,"put":477,"callItm":11,"putItm":74,"isAtm":74},83,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"BRZU  261016C00083000",22.4,25.8,1.0946,0.892855,0.008168,-0.149883,0.038079,0.026798,{"contract_symbol":478,"symbol":478,"bid":406,"ask":316,"last":457,"change":204,"changePercent":9,"volume":204,"openInterest":233,"open_interest":233,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":74},"BRZU  261016P00083000",1.2313,-0.129403,0.008299,-0.192677,0.043518,-0.005909,{"strike":486,"call":487,"put":497,"callItm":11,"putItm":74,"isAtm":74},84,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":11},"BRZU  261016C00084000",21.7,24.9,1.096,0.881908,0.008745,-0.160867,0.040819,0.026676,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":204,"changePercent":9,"volume":204,"openInterest":318,"open_interest":318,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":74},"BRZU  261016P00084000",0.6,3.1,2.2,1.239,-0.141379,0.008763,-0.206014,0.046241,-0.006479,{"strike":509,"call":510,"put":520,"callItm":11,"putItm":74,"isAtm":74},85,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":11},"BRZU  261016C00085000",20.8,24,1.094,0.870953,0.009322,-0.170867,0.043435,0.026553,{"contract_symbol":521,"symbol":521,"bid":45,"ask":522,"last":523,"change":204,"changePercent":9,"volume":204,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":74},"BRZU  261016P00085000",3.4,3.8,19,1.2442,-0.15341,0.009217,-0.218517,0.048842,-0.007053,{"strike":532,"call":533,"put":543,"callItm":11,"putItm":74,"isAtm":74},86,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":11},"BRZU  261016C00086000",20,23.4,1.0891,0.85993,0.009906,-0.179948,0.04595,0.026427,{"contract_symbol":544,"symbol":544,"bid":45,"ask":545,"last":546,"change":204,"changePercent":9,"volume":204,"openInterest":547,"open_interest":547,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":74},"BRZU  261016P00086000",3.7,1.93,36,1.2504,-0.165995,0.009657,-0.231237,0.051429,-0.007657,{"strike":555,"call":556,"put":566,"callItm":11,"putItm":74,"isAtm":74},87,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":11},"BRZU  261016C00087000",19.2,22.8,1.0816,0.848781,0.010502,-0.188158,0.048378,0.026296,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":204,"changePercent":9,"volume":204,"openInterest":233,"open_interest":233,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":74},"BRZU  261016P00087000",1.55,4,2.93,1.2544,-0.178633,0.010088,-0.243087,0.053894,-0.008266,{"strike":578,"call":579,"put":589,"callItm":11,"putItm":74,"isAtm":74},88,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":11},"BRZU  261016C00088000",18.5,21.8,1.0718,0.837455,0.011113,-0.195534,0.050733,0.026158,{"contract_symbol":590,"symbol":590,"bid":274,"ask":591,"last":500,"change":204,"changePercent":9,"volume":204,"openInterest":316,"open_interest":316,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":74},"BRZU  261016P00088000",4.5,1.2553,-0.191222,0.010516,-0.253792,0.056224,-0.008873,{"strike":599,"call":600,"put":610,"callItm":11,"putItm":74,"isAtm":74},89,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":11},"BRZU  261016C00089000",17.6,20.2,1.0628,0.825403,0.011735,-0.203012,0.05312,0.025986,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":612,"change":614,"changePercent":9,"volume":45,"openInterest":233,"open_interest":233,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":74},"BRZU  261016P00089000",2.5,4.8,-0.6,1.2536,-0.203818,0.010944,-0.263416,0.058435,-0.00948,{"strike":622,"call":623,"put":634,"callItm":11,"putItm":74,"isAtm":74},90,{"contract_symbol":624,"symbol":624,"bid":296,"ask":625,"last":626,"change":204,"changePercent":9,"volume":204,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":11},"BRZU  261016C00090000",20.3,17.7,300,1.0624,0.811251,0.012326,-0.213083,0.055775,0.025705,{"contract_symbol":635,"symbol":635,"bid":501,"ask":636,"last":637,"change":204,"changePercent":9,"volume":204,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":74},"BRZU  261016P00090000",5,4.34,8,1.2495,-0.216473,0.011376,-0.272005,0.06054,-0.01009,{"strike":646,"call":647,"put":658,"callItm":11,"putItm":74,"isAtm":74},91,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":204,"changePercent":9,"volume":204,"openInterest":233,"open_interest":233,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":11},"BRZU  261016C00091000",16.2,19.4,10.9,1.0617,0.796622,0.012906,-0.22281,0.058359,0.0254,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":569,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":74},"BRZU  261016P00091000",2.4,5.6,1.2431,-0.229234,0.011814,-0.279599,0.062548,-0.010703,{"strike":669,"call":670,"put":681,"callItm":11,"putItm":74,"isAtm":74},92,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":204,"changePercent":9,"volume":204,"openInterest":316,"open_interest":316,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":11},"BRZU  261016C00092000",15.2,18.7,9.8,1.0582,0.781934,0.013489,-0.23135,0.060796,0.025093,{"contract_symbol":682,"symbol":682,"bid":431,"ask":683,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":74},"BRZU  261016P00092000",5.3,1.2347,-0.242145,0.012259,-0.286223,0.064467,-0.011323,{"strike":691,"call":692,"put":702,"callItm":11,"putItm":74,"isAtm":74},93,{"contract_symbol":693,"symbol":693,"bid":694,"ask":602,"last":695,"change":204,"changePercent":9,"volume":204,"openInterest":235,"open_interest":235,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":11},"BRZU  261016C00093000",14.5,10.6,1.0522,0.767114,0.014081,-0.238752,0.063102,0.02478,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":706,"change":204,"changePercent":9,"volume":204,"openInterest":636,"open_interest":636,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":74},"BRZU  261016P00093000",2.9,6.3,4.94,1.2243,-0.25525,0.012715,-0.291898,0.066303,-0.011951,{"strike":714,"call":715,"put":725,"callItm":11,"putItm":74,"isAtm":74},94,{"contract_symbol":716,"symbol":716,"bid":176,"ask":717,"last":718,"change":204,"changePercent":9,"volume":204,"openInterest":636,"open_interest":636,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":11},"BRZU  261016C00094000",16.8,8.9,1.0438,0.752092,0.014686,-0.24505,0.065288,0.024459,{"contract_symbol":726,"symbol":726,"bid":727,"ask":235,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":74},"BRZU  261016P00094000",2.65,1.2162,-0.269015,0.013149,-0.297872,0.068112,-0.012616,{"strike":735,"call":736,"put":747,"callItm":11,"putItm":74,"isAtm":74},95,{"contract_symbol":737,"symbol":737,"bid":738,"ask":739,"last":740,"change":204,"changePercent":9,"volume":204,"openInterest":65,"open_interest":65,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":11},"BRZU  261016C00095000",13.4,16.6,14.65,1.0332,0.736798,0.015308,-0.250266,0.067362,0.024127,{"contract_symbol":748,"symbol":748,"bid":749,"ask":705,"last":750,"change":204,"changePercent":9,"volume":204,"openInterest":233,"open_interest":233,"iv":751,"implied_volatility":751,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":74},"BRZU  261016P00095000",4.1,5.5,1.222,-0.284472,0.01345,-0.307608,0.070002,-0.013391,{"strike":758,"call":759,"put":768,"callItm":11,"putItm":74,"isAtm":74},96,{"contract_symbol":760,"symbol":760,"bid":761,"ask":434,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":11},"BRZU  261016C00096000",12.7,1.0205,0.721164,0.015951,-0.254413,0.06933,0.023781,{"contract_symbol":769,"symbol":769,"bid":569,"ask":770,"last":706,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":74},"BRZU  261016P00096000",6.9,1.2294,-0.300145,0.013707,-0.317269,0.07177,-0.014186,{"strike":778,"call":779,"put":792,"callItm":11,"putItm":74,"isAtm":74},100,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":783,"change":784,"changePercent":9,"volume":340,"openInterest":785,"open_interest":785,"iv":786,"implied_volatility":786,"delta":787,"gamma":788,"theta":789,"vega":790,"rho":791,"in_the_money":11},"BRZU  261016C00100000",10.1,12.8,10.2,-1.1,12,0.9503,0.653673,0.018814,-0.260192,0.076145,0.022199,{"contract_symbol":793,"symbol":793,"bid":794,"ask":795,"last":796,"change":797,"changePercent":9,"volume":636,"openInterest":569,"open_interest":569,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":74},"BRZU  261016P00100000",6.2,8.3,8.48,-0.52,1.2427,-0.362197,0.014618,-0.345728,0.077369,-0.017366,{"strike":805,"call":806,"put":815,"callItm":11,"putItm":74,"isAtm":11},105,{"contract_symbol":807,"symbol":807,"bid":808,"ask":781,"last":770,"change":204,"changePercent":9,"volume":204,"openInterest":233,"open_interest":233,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":11},"BRZU  261016C00105000",7.5,0.9493,0.552532,0.020186,-0.27861,0.081617,0.019139,{"contract_symbol":816,"symbol":816,"bid":817,"ask":695,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":818,"implied_volatility":818,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":74},"BRZU  261016P00105000",8.6,1.2163,-0.440599,0.015716,-0.356101,0.081417,-0.021386,{"strike":825,"call":826,"put":837,"callItm":74,"putItm":11,"isAtm":74},110,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":204,"changePercent":9,"volume":204,"openInterest":397,"open_interest":397,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":74},"BRZU  261016C00110000",5.4,7.8,3.5,1.0025,0.459112,0.019181,-0.295233,0.081899,0.016028,{"contract_symbol":838,"symbol":838,"bid":839,"ask":840,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":11},"BRZU  261016P00110000",10.3,13.2,1.1477,-0.525171,0.016809,-0.339113,0.082167,-0.02567,{"strike":848,"call":849,"put":859,"callItm":74,"putItm":11,"isAtm":74},115,{"contract_symbol":850,"symbol":850,"bid":851,"ask":852,"last":853,"change":204,"changePercent":9,"volume":204,"openInterest":638,"open_interest":638,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":730,"in_the_money":74},"BRZU  261016C00115000",3.3,5.9,8.95,1.009,0.372014,0.018164,-0.283217,0.078057,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":11},"BRZU  261016P00115000",14.2,16.3,1.1531,-0.602331,0.01621,-0.330075,0.079608,-0.030031,{"strike":870,"call":871,"put":883,"callItm":74,"putItm":11,"isAtm":74},120,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":545,"change":875,"changePercent":9,"volume":876,"openInterest":569,"open_interest":569,"iv":877,"implied_volatility":877,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":74},"BRZU  261016C00120000",2.95,4.4,1.95,32,0.9958,0.290294,0.016665,-0.253067,0.070676,0.010397,{"contract_symbol":884,"symbol":884,"bid":885,"ask":886,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":887,"implied_volatility":887,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":11},"BRZU  261016P00120000",17.8,19.8,1.1669,-0.670224,0.015034,-0.313527,0.074718,-0.034172,{"strike":894,"call":895,"put":905,"callItm":74,"putItm":11,"isAtm":74},125,{"contract_symbol":896,"symbol":896,"bid":897,"ask":851,"last":898,"change":204,"changePercent":9,"volume":204,"openInterest":638,"open_interest":638,"iv":899,"implied_volatility":899,"delta":900,"gamma":901,"theta":902,"vega":903,"rho":904,"in_the_money":74},"BRZU  261016C00125000",0.65,1.21,0.9582,0.211854,0.014649,-0.205992,0.059785,0.007701,{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":11},"BRZU  261016P00125000",21.5,24.4,1.1749,-0.730423,0.013626,-0.288051,0.068183,-0.038093,{"strike":916,"call":917,"put":928,"callItm":74,"putItm":11,"isAtm":74},130,{"contract_symbol":918,"symbol":918,"bid":919,"ask":920,"last":921,"change":408,"changePercent":9,"volume":513,"openInterest":255,"open_interest":255,"iv":922,"implied_volatility":922,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":74},"BRZU  261016C00130000",0.8,2.3,1.4,0.9651,0.15836,0.012134,-0.173087,0.049875,0.005796,{"contract_symbol":929,"symbol":929,"bid":65,"ask":930,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":11},"BRZU  261016P00130000",28.4,1.1555,-0.788767,0.012127,-0.247983,0.059682,-0.041965,{"strike":938,"call":939,"put":948,"callItm":74,"putItm":11,"isAtm":74},135,{"contract_symbol":940,"symbol":940,"bid":499,"ask":233,"last":941,"change":204,"changePercent":9,"volume":204,"openInterest":233,"open_interest":233,"iv":942,"implied_volatility":942,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":74},"BRZU  261016C00135000",1.77,0.9601,0.11334,0.009696,-0.136864,0.039645,0.004179,{"contract_symbol":949,"symbol":949,"bid":950,"ask":287,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":951,"implied_volatility":951,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":11},"BRZU  261016P00135000",29,1.1183,-0.843552,0.010388,-0.198971,0.049479,-0.045749,{"strike":958,"call":959,"put":967,"callItm":74,"putItm":11,"isAtm":74},140,{"contract_symbol":960,"symbol":960,"bid":204,"ask":456,"last":456,"change":204,"changePercent":9,"volume":204,"openInterest":233,"open_interest":233,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":74},"BRZU  261016C00140000",0.9118,0.068504,0.007018,-0.089352,0.027252,0.002556,{"contract_symbol":968,"symbol":968,"bid":265,"ask":969,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":970,"implied_volatility":970,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":11},"BRZU  261016P00140000",37.2,1.1317,-0.876846,0.008723,-0.171088,0.042043,-0.048834,{"strike":977,"call":978,"put":986,"callItm":74,"putItm":11,"isAtm":74},145,{"contract_symbol":979,"symbol":979,"bid":204,"ask":980,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":295,"implied_volatility":295,"delta":981,"gamma":982,"theta":983,"vega":984,"rho":985,"in_the_money":74},"BRZU  261016C00145000",0.95,0.036233,0.004479,-0.050731,0.016405,0.001367,{"contract_symbol":987,"symbol":987,"bid":988,"ask":989,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":11},"BRZU  261016P00145000",38.5,41.9,1.1454,-0.903179,0.007251,-0.14568,0.035372,-0.051678,{"strike":997,"call":998,"put":1005,"callItm":74,"putItm":11,"isAtm":74},150,{"contract_symbol":999,"symbol":999,"bid":204,"ask":213,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":295,"implied_volatility":295,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":1004,"in_the_money":74},"BRZU  261016C00150000",0.022846,0.003053,-0.034578,0.011182,0.000865,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":1008,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":990,"implied_volatility":990,"delta":1009,"gamma":1010,"theta":1011,"vega":1012,"rho":1013,"in_the_money":11},"BRZU  261016P00150000",43,46.8,-0.926691,0.005885,-0.11824,0.028709,-0.054424,{"strike":1015,"call":1016,"put":1023,"callItm":74,"putItm":11,"isAtm":74},155,{"contract_symbol":1017,"symbol":1017,"bid":204,"ask":213,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":295,"implied_volatility":295,"delta":1018,"gamma":1019,"theta":1020,"vega":1021,"rho":1022,"in_the_money":74},"BRZU  261016C00155000",0.014131,0.002027,-0.022958,0.007424,0.000537,{"contract_symbol":1024,"symbol":1024,"bid":1025,"ask":1026,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":990,"implied_volatility":990,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":11},"BRZU  261016P00155000",48.1,51.5,-0.945012,0.004705,-0.094535,0.022953,-0.056988,"2026-10-03T04:33:57.261395+00:00"]