[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BTDR":3,"homepage-market-summary":30,"stock-options-BTDR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BTDR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Bitdeer Technologies Group Class A Ordinary Shares","Nasdaq",null,"Common Stock","Bitdeer Technologies Group is principally engaged in the provision of digital asset mining services. The Company does not conduct any substantive operations on its own but conducts its primary operations through its subsidiaries. Its majority business segments are: proprietary mining, cloud hash rate sharing and cloud hosting. The company operates five proprietary mining datacenters in the United States and Norway, Bhutan and Singapore.","471",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.02,11.27,11.825,10.85,10.64,0.38,3.57,11282644.459178,65578,11.2213,27.8,6.916,9260699.459264232,19.7,1302,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"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":39,"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":39,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":20,"price":147,"is_up":39},"Utilities","XLU",39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":67,"expiration_iv":67,"kpis":178,"expirations":182,"strikes":229,"updated_at":897,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":67},5166,22972,0.98,[183,184,189,193,197,201,205,209,213,217,221,225],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":186,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-23",21,"261023",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-30",28,"261030",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-11-06",35,"261106",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-13",42,"261113",{"date":206,"label":206,"type":186,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-20",49,"261120",{"date":210,"label":210,"type":186,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-12-18",77,"261218",{"date":214,"label":214,"type":186,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2027-01-15",105,"270115",{"date":218,"label":218,"type":186,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-03-19",168,"270319",{"date":222,"label":222,"type":186,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2028-01-21",476,"280121",{"date":226,"label":226,"type":186,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2029-01-19",840,"290119",[230,246,259,270,286,305,324,346,366,385,407,430,455,480,505,530,556,581,602,626,645,665,685,704,721,736,751,765,778,790,804,816,828,840,850,864,877,887],{"strike":231,"call":232,"put":242,"callItm":39,"putItm":13,"isAtm":13},3,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":236,"change":137,"changePercent":9,"volume":237,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":46,"gamma":240,"theta":240,"vega":240,"rho":241,"in_the_money":39},"BTDR  261009C00003000",7.8,8.6,8,59,85,0.9619,0,0.000567,{"contract_symbol":243,"symbol":243,"bid":240,"ask":244,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":245,"implied_volatility":245,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":13},"BTDR  261009P00003000",0.05,0.9497,{"strike":247,"call":248,"put":256,"callItm":39,"putItm":13,"isAtm":13},4,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":176,"change":252,"changePercent":9,"volume":253,"openInterest":254,"open_interest":254,"iv":239,"implied_volatility":239,"delta":46,"gamma":240,"theta":240,"vega":240,"rho":255,"in_the_money":39},"BTDR  261009C00004000",6.8,7.2,0.71,52,53,0.000757,{"contract_symbol":257,"symbol":257,"bid":240,"ask":244,"last":258,"change":240,"changePercent":9,"volume":240,"openInterest":46,"open_interest":46,"iv":245,"implied_volatility":245,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":13},"BTDR  261009P00004000",0.04,{"strike":260,"call":261,"put":268,"callItm":39,"putItm":13,"isAtm":13},5,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":240,"changePercent":9,"volume":240,"openInterest":266,"open_interest":266,"iv":239,"implied_volatility":239,"delta":46,"gamma":240,"theta":240,"vega":240,"rho":267,"in_the_money":39},"BTDR  261009C00005000",5.8,6.4,6.06,20,0.000946,{"contract_symbol":269,"symbol":269,"bid":240,"ask":244,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":245,"implied_volatility":245,"delta":240,"gamma":240,"theta":240,"vega":240,"rho":240,"in_the_money":13},"BTDR  261009P00005000",{"strike":271,"call":272,"put":283,"callItm":39,"putItm":13,"isAtm":13},6,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":276,"change":277,"changePercent":9,"volume":46,"openInterest":278,"open_interest":278,"iv":239,"implied_volatility":239,"delta":279,"gamma":280,"theta":281,"vega":240,"rho":282,"in_the_money":39},"BTDR  261009C00006000",4.8,5.2,5.1,-0.1,113,0.999999,0.000004,-0.000001,0.001135,{"contract_symbol":284,"symbol":284,"bid":240,"ask":151,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":245,"implied_volatility":245,"delta":281,"gamma":285,"theta":281,"vega":240,"rho":240,"in_the_money":13},"BTDR  261009P00006000",0.000003,{"strike":287,"call":288,"put":299,"callItm":39,"putItm":13,"isAtm":13},6.5,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":293,"changePercent":9,"volume":231,"openInterest":240,"open_interest":240,"iv":239,"implied_volatility":239,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":39},"BTDR  261009C00006500",4.3,4.9,4.67,-2.2,0.999979,0.000063,-0.00001,0.000001,0.001229,{"contract_symbol":300,"symbol":300,"bid":240,"ask":151,"last":301,"change":240,"changePercent":9,"volume":240,"openInterest":231,"open_interest":231,"iv":245,"implied_volatility":245,"delta":302,"gamma":303,"theta":304,"vega":297,"rho":240,"in_the_money":13},"BTDR  261009P00006500",0.15,-0.000017,0.000052,-0.000008,{"strike":176,"call":306,"put":316,"callItm":39,"putItm":13,"isAtm":13},{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":240,"changePercent":9,"volume":240,"openInterest":260,"open_interest":260,"iv":239,"implied_volatility":239,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":39},"BTDR  261009C00007000",3.8,4.6,3.85,0.999793,0.000534,-0.000083,0.000012,0.001323,{"contract_symbol":317,"symbol":317,"bid":240,"ask":318,"last":319,"change":240,"changePercent":9,"volume":240,"openInterest":236,"open_interest":236,"iv":245,"implied_volatility":245,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":240,"in_the_money":13},"BTDR  261009P00007000",0.1,0.12,-0.000176,0.000464,-0.00007,0.00001,{"strike":325,"call":326,"put":338,"callItm":39,"putItm":13,"isAtm":13},7.5,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":330,"change":331,"changePercent":9,"volume":332,"openInterest":332,"open_interest":332,"iv":239,"implied_volatility":239,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":39},"BTDR  261009C00007500",3.3,4.1,3.95,0.3,2,0.998691,0.002942,-0.000457,0.000066,0.001416,{"contract_symbol":339,"symbol":339,"bid":240,"ask":127,"last":244,"change":240,"changePercent":9,"volume":240,"openInterest":340,"open_interest":340,"iv":245,"implied_volatility":245,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":13},"BTDR  261009P00007500",30,-0.001159,0.002666,-0.000403,0.000059,-0.000003,{"strike":236,"call":347,"put":357,"callItm":39,"putItm":13,"isAtm":13},{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":328,"change":351,"changePercent":9,"volume":231,"openInterest":231,"open_interest":231,"iv":239,"implied_volatility":239,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":39},"BTDR  261009C00008000",2.8,3.5,0.92,0.994158,0.01134,-0.00176,0.000253,0.0015,{"contract_symbol":358,"symbol":358,"bid":240,"ask":244,"last":359,"change":112,"changePercent":9,"volume":332,"openInterest":360,"open_interest":360,"iv":245,"implied_volatility":245,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":13},"BTDR  261009P00008000",0.03,103,-0.005355,0.01063,-0.001608,0.000234,-0.000012,{"strike":367,"call":368,"put":378,"callItm":39,"putItm":13,"isAtm":13},8.5,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":240,"changePercent":9,"volume":240,"openInterest":260,"open_interest":260,"iv":239,"implied_volatility":239,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":39},"BTDR  261009C00008500",2.3,3.1,4.75,0.980454,0.032427,-0.005033,0.000723,0.001565,{"contract_symbol":379,"symbol":379,"bid":240,"ask":244,"last":244,"change":240,"changePercent":9,"volume":240,"openInterest":236,"open_interest":236,"iv":245,"implied_volatility":245,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":13},"BTDR  261009P00008500",-0.018405,0.031202,-0.004721,0.000687,-0.00004,{"strike":386,"call":387,"put":397,"callItm":39,"putItm":13,"isAtm":39},9,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":390,"change":391,"changePercent":9,"volume":332,"openInterest":231,"open_interest":231,"iv":239,"implied_volatility":239,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":39},"BTDR  261009C00009000",1.8,2.45,1.06,0.948567,0.072035,-0.01118,0.001606,0.001588,{"contract_symbol":398,"symbol":398,"bid":240,"ask":244,"last":359,"change":399,"changePercent":9,"volume":400,"openInterest":401,"open_interest":401,"iv":245,"implied_volatility":245,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":13},"BTDR  261009P00009000",-0.07,284,7659,-0.049445,0.070699,-0.010698,0.001556,-0.000109,{"strike":408,"call":409,"put":420,"callItm":39,"putItm":13,"isAtm":39},9.5,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":240,"changePercent":9,"volume":240,"openInterest":247,"open_interest":247,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":39},"BTDR  261009C00009500",1.2,1.85,3.65,0.7847,0.929389,0.113148,-0.011688,0.002058,0.001642,{"contract_symbol":421,"symbol":421,"bid":240,"ask":301,"last":359,"change":422,"changePercent":9,"volume":332,"openInterest":423,"open_interest":423,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":13},"BTDR  261009P00009500",-0.12,394,0.7915,-0.072206,0.114117,-0.011993,0.002093,-0.000159,{"strike":431,"call":432,"put":444,"callItm":39,"putItm":13,"isAtm":39},10,{"contract_symbol":433,"symbol":433,"bid":434,"ask":411,"last":117,"change":435,"changePercent":9,"volume":436,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":39},"BTDR  261009C00010000",1.05,0.27,219,114,0.6782,0.872118,0.202554,-0.015631,0.003184,0.001611,{"contract_symbol":445,"symbol":445,"bid":244,"ask":301,"last":319,"change":446,"changePercent":9,"volume":447,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":13},"BTDR  261009P00010000",-0.09,127,481,0.7473,-0.149044,0.204077,-0.019117,0.003535,-0.000329,{"strike":456,"call":457,"put":467,"callItm":39,"putItm":13,"isAtm":39},10.5,{"contract_symbol":458,"symbol":458,"bid":459,"ask":67,"last":460,"change":301,"changePercent":9,"volume":340,"openInterest":253,"open_interest":253,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":39},"BTDR  261009C00010500",0.65,0.75,0.7803,0.707566,0.289287,-0.029547,0.005232,0.00133,{"contract_symbol":468,"symbol":468,"bid":469,"ask":122,"last":470,"change":471,"changePercent":9,"volume":472,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":13},"BTDR  261009P00010500",0.2,0.23,-0.22,153,1659,0.7108,-0.277704,0.30984,-0.02626,0.005104,-0.000618,{"strike":481,"call":482,"put":495,"callItm":39,"putItm":13,"isAtm":39},11,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":486,"change":301,"changePercent":9,"volume":487,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":39},"BTDR  261009C00011000",0.45,0.55,0.5,311,1740,0.8081,0.544845,0.322213,-0.035301,0.006035,0.001041,{"contract_symbol":496,"symbol":496,"bid":127,"ask":484,"last":484,"change":497,"changePercent":9,"volume":498,"openInterest":499,"open_interest":499,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":493,"rho":504,"in_the_money":13},"BTDR  261009P00011000",-0.55,349,1030,0.7228,-0.45481,0.360223,-0.03157,-0.001029,{"strike":506,"call":507,"put":517,"callItm":13,"putItm":39,"isAtm":39},11.5,{"contract_symbol":508,"symbol":508,"bid":122,"ask":151,"last":435,"change":107,"changePercent":9,"volume":509,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":13},"BTDR  261009C00011500",453,1965,0.815,0.388218,0.308831,-0.034411,0.005834,0.000753,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":460,"change":521,"changePercent":9,"volume":522,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":39},"BTDR  261009P00011500",0.6,0.8,-0.39,36,324,0.6096,-0.660055,0.394766,-0.024613,0.005578,-0.001501,{"strike":531,"call":532,"put":543,"callItm":13,"putItm":39,"isAtm":39},12,{"contract_symbol":533,"symbol":533,"bid":301,"ask":469,"last":534,"change":244,"changePercent":9,"volume":535,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":13},"BTDR  261009C00012000",0.17,493,107,0.8276,0.257249,0.25603,-0.029418,0.004911,0.000504,{"contract_symbol":544,"symbol":544,"bid":46,"ask":545,"last":546,"change":547,"changePercent":9,"volume":548,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":39},"BTDR  261009P00012000",1.3,1.08,-0.36,16,843,0.6394,-0.808766,0.27987,-0.019197,0.004148,-0.001888,{"strike":557,"call":558,"put":568,"callItm":13,"putItm":39,"isAtm":39},12.5,{"contract_symbol":559,"symbol":559,"bid":244,"ask":301,"last":301,"change":244,"changePercent":9,"volume":560,"openInterest":561,"open_interest":561,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":13},"BTDR  261009C00012500",736,37,0.8489,0.162973,0.190549,-0.023034,0.003749,0.000321,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":573,"changePercent":9,"volume":531,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":39},"BTDR  261009P00012500",1.35,1.7,1.62,-0.35,98,0.7351,-0.87519,0.183758,-0.016656,0.003131,-0.002115,{"strike":582,"call":583,"put":592,"callItm":13,"putItm":39,"isAtm":39},13,{"contract_symbol":584,"symbol":584,"bid":240,"ask":318,"last":107,"change":112,"changePercent":9,"volume":585,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":364,"in_the_money":13},"BTDR  261009C00013000",54,259,0.9389,0.118989,0.139114,-0.020573,0.003027,{"contract_symbol":593,"symbol":593,"bid":389,"ask":594,"last":595,"change":240,"changePercent":9,"volume":240,"openInterest":215,"open_interest":215,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":39},"BTDR  261009P00013000",2.2,2.75,0.7638,-0.930212,0.115193,-0.011275,0.002039,-0.002319,{"strike":603,"call":604,"put":615,"callItm":13,"putItm":39,"isAtm":39},13.5,{"contract_symbol":605,"symbol":605,"bid":240,"ask":318,"last":318,"change":606,"changePercent":9,"volume":607,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":13},"BTDR  261009C00013500",-0.04,180,118,1.0527,0.097082,0.107155,-0.019922,0.002614,0.00019,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":240,"changePercent":9,"volume":240,"openInterest":431,"open_interest":431,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":39},"BTDR  261009P00013500",2.1,2.7,2.47,0.6798,-0.981055,0.044681,-0.003464,0.000704,-0.002515,{"strike":187,"call":627,"put":635,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":628,"symbol":628,"bid":240,"ask":244,"last":244,"change":240,"changePercent":9,"volume":260,"openInterest":629,"open_interest":629,"iv":609,"implied_volatility":609,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":13},"BTDR  261009C00014000",4321,0.060624,0.074932,-0.013931,0.001828,0.000119,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":639,"change":240,"changePercent":9,"volume":240,"openInterest":332,"open_interest":332,"iv":620,"implied_volatility":620,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":39},"BTDR  261009P00014000",2.55,3.2,3.45,-0.993151,0.018472,-0.001432,0.000291,-0.002634,{"strike":646,"call":647,"put":655,"callItm":13,"putItm":39,"isAtm":13},14.5,{"contract_symbol":648,"symbol":648,"bid":240,"ask":301,"last":318,"change":240,"changePercent":9,"volume":240,"openInterest":649,"open_interest":649,"iv":609,"implied_volatility":609,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":13},"BTDR  261009C00014500",439,0.036571,0.04998,-0.009292,0.001219,0.000072,{"contract_symbol":656,"symbol":656,"bid":231,"ask":657,"last":371,"change":658,"changePercent":9,"volume":332,"openInterest":659,"open_interest":659,"iv":620,"implied_volatility":620,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":39},"BTDR  261009P00014500",3.7,-1,503,-0.997747,0.006824,-0.000529,0.000108,-0.002738,{"strike":666,"call":667,"put":675,"callItm":13,"putItm":39,"isAtm":13},15,{"contract_symbol":668,"symbol":668,"bid":240,"ask":151,"last":244,"change":240,"changePercent":9,"volume":240,"openInterest":669,"open_interest":669,"iv":609,"implied_volatility":609,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":13},"BTDR  261009C00015000",226,0.021377,0.031963,-0.005942,0.00078,0.000042,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":679,"change":240,"changePercent":9,"volume":240,"openInterest":46,"open_interest":46,"iv":620,"implied_volatility":620,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":39},"BTDR  261009P00015000",3.4,4.2,4.61,-0.99932,0.002281,-0.000177,0.000036,-0.002836,{"strike":686,"call":687,"put":694,"callItm":13,"putItm":39,"isAtm":13},15.5,{"contract_symbol":688,"symbol":688,"bid":240,"ask":469,"last":318,"change":240,"changePercent":9,"volume":240,"openInterest":187,"open_interest":187,"iv":609,"implied_volatility":609,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":13},"BTDR  261009C00015500",0.012142,0.019689,-0.00366,0.00048,0.000024,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":620,"implied_volatility":620,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":39},"BTDR  261009P00015500",3.9,4.7,5.4,-0.99981,0.000697,-0.000054,0.000011,-0.002931,{"strike":548,"call":705,"put":713,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":706,"symbol":706,"bid":240,"ask":301,"last":707,"change":240,"changePercent":9,"volume":240,"openInterest":247,"open_interest":247,"iv":609,"implied_volatility":609,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":13},"BTDR  261009C00016000",0.07,0.00672,0.011729,-0.00218,0.000286,0.000013,{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":698,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":620,"implied_volatility":620,"delta":717,"gamma":718,"theta":719,"vega":285,"rho":720,"in_the_money":39},"BTDR  261009P00016000",4.4,5.3,-0.999951,0.000197,-0.000015,-0.003026,{"strike":722,"call":723,"put":730,"callItm":13,"putItm":39,"isAtm":13},16.5,{"contract_symbol":724,"symbol":724,"bid":240,"ask":331,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":609,"implied_volatility":609,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":13},"BTDR  261009C00016500",0.003633,0.00678,-0.001261,0.000165,0.000007,{"contract_symbol":731,"symbol":731,"bid":291,"ask":263,"last":732,"change":240,"changePercent":9,"volume":240,"openInterest":46,"open_interest":46,"iv":620,"implied_volatility":620,"delta":733,"gamma":303,"theta":734,"vega":297,"rho":735,"in_the_money":39},"BTDR  261009P00016500",5.9,-0.999988,-0.000004,-0.003121,{"strike":737,"call":738,"put":745,"callItm":13,"putItm":39,"isAtm":13},17,{"contract_symbol":739,"symbol":739,"bid":240,"ask":318,"last":318,"change":740,"changePercent":9,"volume":332,"openInterest":176,"open_interest":176,"iv":609,"implied_volatility":609,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":280,"in_the_money":13},"BTDR  261009C00017000",0.02,0.001922,0.003816,-0.000709,0.000093,{"contract_symbol":746,"symbol":746,"bid":698,"ask":747,"last":748,"change":240,"changePercent":9,"volume":240,"openInterest":46,"open_interest":46,"iv":620,"implied_volatility":620,"delta":749,"gamma":712,"theta":281,"vega":240,"rho":750,"in_the_money":39},"BTDR  261009P00017000",6.3,5.95,-0.999997,-0.003215,{"strike":752,"call":753,"put":760,"callItm":13,"putItm":39,"isAtm":13},17.5,{"contract_symbol":754,"symbol":754,"bid":240,"ask":151,"last":318,"change":240,"changePercent":9,"volume":240,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":13},"BTDR  261009C00017500",0.000998,0.002097,-0.00039,0.000051,0.000002,{"contract_symbol":761,"symbol":761,"bid":732,"ask":762,"last":251,"change":240,"changePercent":9,"volume":240,"openInterest":46,"open_interest":46,"iv":620,"implied_volatility":620,"delta":763,"gamma":285,"theta":240,"vega":240,"rho":764,"in_the_money":39},"BTDR  261009P00017500",6.9,-0.999999,-0.00331,{"strike":766,"call":767,"put":773,"callItm":13,"putItm":39,"isAtm":13},18,{"contract_symbol":768,"symbol":768,"bid":240,"ask":151,"last":534,"change":240,"changePercent":9,"volume":240,"openInterest":46,"open_interest":46,"iv":609,"implied_volatility":609,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":297,"in_the_money":13},"BTDR  261009C00018000",0.000509,0.001128,-0.00021,0.000028,{"contract_symbol":774,"symbol":774,"bid":264,"ask":775,"last":776,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":620,"implied_volatility":620,"delta":658,"gamma":297,"theta":240,"vega":240,"rho":777,"in_the_money":39},"BTDR  261009P00018000",7.3,7.45,-0.003404,{"strike":779,"call":780,"put":786,"callItm":13,"putItm":39,"isAtm":13},18.5,{"contract_symbol":781,"symbol":781,"bid":240,"ask":151,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":609,"implied_volatility":609,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":297,"in_the_money":13},"BTDR  261009C00018500",0.000256,0.000595,-0.000111,0.000015,{"contract_symbol":787,"symbol":787,"bid":762,"ask":234,"last":788,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":620,"implied_volatility":620,"delta":658,"gamma":240,"theta":240,"vega":240,"rho":789,"in_the_money":39},"BTDR  261009P00018500",8.2,-0.003499,{"strike":791,"call":792,"put":799,"callItm":13,"putItm":39,"isAtm":13},19,{"contract_symbol":793,"symbol":793,"bid":240,"ask":151,"last":794,"change":240,"changePercent":9,"volume":240,"openInterest":231,"open_interest":231,"iv":609,"implied_volatility":609,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":240,"in_the_money":13},"BTDR  261009C00019000",0.13,0.000127,0.000308,-0.000057,0.000008,{"contract_symbol":800,"symbol":800,"bid":801,"ask":788,"last":802,"change":240,"changePercent":9,"volume":240,"openInterest":46,"open_interest":46,"iv":620,"implied_volatility":620,"delta":658,"gamma":240,"theta":240,"vega":240,"rho":803,"in_the_money":39},"BTDR  261009P00019000",7.4,8.45,-0.003594,{"strike":805,"call":806,"put":811,"callItm":13,"putItm":39,"isAtm":13},19.5,{"contract_symbol":807,"symbol":807,"bid":240,"ask":151,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":609,"implied_volatility":609,"delta":808,"gamma":809,"theta":810,"vega":280,"rho":240,"in_the_money":13},"BTDR  261009C00019500",0.000062,0.000157,-0.000029,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":620,"implied_volatility":620,"delta":658,"gamma":240,"theta":240,"vega":240,"rho":815,"in_the_money":39},"BTDR  261009P00019500",7.9,8.8,-0.003688,{"strike":266,"call":817,"put":822,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":818,"symbol":818,"bid":240,"ask":151,"last":819,"change":240,"changePercent":9,"volume":240,"openInterest":332,"open_interest":332,"iv":609,"implied_volatility":609,"delta":820,"gamma":821,"theta":719,"vega":759,"rho":240,"in_the_money":13},"BTDR  261009C00020000",0.09,0.00003,0.000079,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":826,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":620,"implied_volatility":620,"delta":658,"gamma":240,"theta":240,"vega":240,"rho":827,"in_the_money":39},"BTDR  261009P00020000",8.4,9.2,9.45,-0.003783,{"strike":829,"call":830,"put":835,"callItm":13,"putItm":39,"isAtm":13},20.5,{"contract_symbol":831,"symbol":831,"bid":240,"ask":151,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":609,"implied_volatility":609,"delta":832,"gamma":833,"theta":834,"vega":297,"rho":240,"in_the_money":13},"BTDR  261009C00020500",0.000014,0.000039,-0.000007,{"contract_symbol":836,"symbol":836,"bid":837,"ask":838,"last":431,"change":240,"changePercent":9,"volume":240,"openInterest":46,"open_interest":46,"iv":620,"implied_volatility":620,"delta":658,"gamma":240,"theta":240,"vega":240,"rho":839,"in_the_money":39},"BTDR  261009P00020500",8.9,9.7,-0.003877,{"strike":191,"call":841,"put":844,"callItm":13,"putItm":39,"isAtm":13},{"contract_symbol":842,"symbol":842,"bid":240,"ask":151,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":609,"implied_volatility":609,"delta":729,"gamma":843,"theta":734,"vega":240,"rho":240,"in_the_money":13},"BTDR  261009C00021000",0.000019,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":848,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":620,"implied_volatility":620,"delta":658,"gamma":240,"theta":240,"vega":240,"rho":849,"in_the_money":39},"BTDR  261009P00021000",9.4,10.3,10.45,-0.003972,{"strike":851,"call":852,"put":856,"callItm":13,"putItm":39,"isAtm":13},21.5,{"contract_symbol":853,"symbol":853,"bid":240,"ask":151,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":609,"implied_volatility":609,"delta":285,"gamma":854,"theta":855,"vega":240,"rho":240,"in_the_money":13},"BTDR  261009C00021500",0.000009,-0.000002,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":861,"changePercent":9,"volume":862,"openInterest":240,"open_interest":240,"iv":620,"implied_volatility":620,"delta":658,"gamma":240,"theta":240,"vega":240,"rho":863,"in_the_money":39},"BTDR  261009P00021500",9.9,10.8,9.81,-1.14,738,-0.004066,{"strike":865,"call":866,"put":869,"callItm":13,"putItm":39,"isAtm":13},22,{"contract_symbol":867,"symbol":867,"bid":240,"ask":151,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":609,"implied_volatility":609,"delta":297,"gamma":868,"theta":281,"vega":240,"rho":240,"in_the_money":13},"BTDR  261009C00022000",0.000005,{"contract_symbol":870,"symbol":870,"bid":871,"ask":872,"last":873,"change":874,"changePercent":9,"volume":875,"openInterest":332,"open_interest":332,"iv":620,"implied_volatility":620,"delta":658,"gamma":240,"theta":240,"vega":240,"rho":876,"in_the_money":39},"BTDR  261009P00022000",10.4,11.3,10.26,-1.01,790,-0.004161,{"strike":878,"call":879,"put":881,"callItm":13,"putItm":39,"isAtm":13},22.5,{"contract_symbol":880,"symbol":880,"bid":240,"ask":151,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":609,"implied_volatility":609,"delta":297,"gamma":759,"theta":240,"vega":240,"rho":240,"in_the_money":13},"BTDR  261009C00022500",{"contract_symbol":882,"symbol":882,"bid":883,"ask":884,"last":18,"change":9,"changePercent":9,"volume":885,"openInterest":240,"open_interest":240,"iv":620,"implied_volatility":620,"delta":658,"gamma":240,"theta":240,"vega":240,"rho":886,"in_the_money":39},"BTDR  261009P00022500",10.9,11.8,50,-0.004255,{"strike":888,"call":889,"put":891,"callItm":13,"putItm":39,"isAtm":13},23,{"contract_symbol":890,"symbol":890,"bid":240,"ask":151,"last":9,"change":9,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":609,"implied_volatility":609,"delta":240,"gamma":297,"theta":240,"vega":240,"rho":240,"in_the_money":13},"BTDR  261009C00023000",{"contract_symbol":892,"symbol":892,"bid":893,"ask":894,"last":895,"change":240,"changePercent":9,"volume":240,"openInterest":240,"open_interest":240,"iv":620,"implied_volatility":620,"delta":658,"gamma":240,"theta":240,"vega":240,"rho":896,"in_the_money":39},"BTDR  261009P00023000",11.4,12.4,12.45,-0.00435,"2026-10-02T22:54:42.924212+00:00"]