[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COIN":3,"homepage-market-summary":31,"stock-options-COIN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COIN","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},"Coinbase Global, Inc. Class A Common Stock","Nasdaq",null,"FINANCE SERVICES","Founded in 2012, Coinbase is the leading cryptocurrency exchange platform in the United States. The company intends to be the safe and regulation-compliant point of entry for retail investors and institutions into the cryptocurrency economy. Users can establish an account directly with the firm, instead of using an intermediary, and many choose to allow Coinbase to act as a custodian for their cryptocurrency, giving the company breadth beyond that of a traditional financial exchange. While the company still generates the majority of its revenue from transaction fees charged to its retail customers, Coinbase uses internal investment and acquisitions to expand into adjacent businesses, such as prime brokerage and data analytics.","4,951","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},183,194.64,200.3514,180.81,189.29,-6.29,-3.32,12659279.146997,205422,186.9382,402.16,139.11,9975044.753659371,16.7,1375,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":264,"updated_at":1937,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",6,"261009",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},71617,58715,0.27,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256,260],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",13,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",20,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",27,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",34,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",41,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",48,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",76,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",104,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-02-19",139,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",167,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",195,"270416",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-05-21",230,"270521",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",257,"270617",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-17",349,"270917",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-12-17",440,"271217",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",475,"280121",{"date":253,"label":253,"type":189,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-06-16",622,"280616",{"date":257,"label":257,"type":189,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2028-12-15",804,"281215",{"date":261,"label":261,"type":189,"days_to_expiration":262,"dte":262,"compact":263,"implied_volatility":9},"2029-01-19",839,"290119",[265,279,288,300,309,322,332,342,353,365,377,390,405,421,438,457,479,503,525,549,575,599,624,648,671,692,716,742,767,793,820,846,873,899,927,954,982,1009,1038,1068,1097,1124,1153,1182,1210,1237,1267,1295,1325,1353,1379,1404,1429,1453,1479,1502,1526,1547,1570,1593,1616,1636,1657,1676,1693,1714,1734,1753,1775,1795,1817,1837,1856,1873,1890,1905,1921],{"strike":266,"call":267,"put":275,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":272,"changePercent":9,"volume":272,"openInterest":47,"open_interest":47,"iv":273,"implied_volatility":273,"delta":47,"gamma":272,"theta":272,"vega":272,"rho":274,"in_the_money":40},"COIN  261009C00040000",140.45,146.3,133.5,0,0.9022,0.007489,{"contract_symbol":276,"symbol":276,"bid":272,"ask":277,"last":277,"change":272,"changePercent":9,"volume":47,"openInterest":194,"open_interest":194,"iv":278,"implied_volatility":278,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"COIN  261009P00040000",0.01,1.193,{"strike":280,"call":281,"put":286,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":47,"gamma":272,"theta":272,"vega":272,"rho":285,"in_the_money":40},"COIN  261009C00045000",134.1,141.1,0.008425,{"contract_symbol":287,"symbol":287,"bid":272,"ask":277,"last":277,"change":113,"changePercent":9,"volume":47,"openInterest":194,"open_interest":194,"iv":278,"implied_volatility":278,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"COIN  261009P00045000",{"strike":289,"call":290,"put":297,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":295,"implied_volatility":295,"delta":47,"gamma":272,"theta":272,"vega":272,"rho":296,"in_the_money":40},"COIN  261009C00050000",130.2,135.35,132.3,0.9084,0.009362,{"contract_symbol":298,"symbol":298,"bid":272,"ask":277,"last":299,"change":272,"changePercent":9,"volume":272,"openInterest":266,"open_interest":266,"iv":278,"implied_volatility":278,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"COIN  261009P00050000",0.02,{"strike":301,"call":302,"put":307,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":295,"implied_volatility":295,"delta":47,"gamma":272,"theta":272,"vega":272,"rho":306,"in_the_money":40},"COIN  261009C00055000",125.75,131.2,0.010299,{"contract_symbol":308,"symbol":308,"bid":272,"ask":277,"last":299,"change":272,"changePercent":9,"volume":272,"openInterest":198,"open_interest":198,"iv":278,"implied_volatility":278,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"COIN  261009P00055000",{"strike":310,"call":311,"put":316,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":295,"implied_volatility":295,"delta":47,"gamma":272,"theta":272,"vega":272,"rho":315,"in_the_money":40},"COIN  261009C00060000",120.15,126.05,0.011235,{"contract_symbol":317,"symbol":317,"bid":272,"ask":318,"last":319,"change":272,"changePercent":9,"volume":272,"openInterest":320,"open_interest":320,"iv":321,"implied_volatility":321,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"COIN  261009P00060000",2.91,0.03,8,1.1924,{"strike":323,"call":324,"put":329,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":295,"implied_volatility":295,"delta":47,"gamma":272,"theta":272,"vega":272,"rho":328,"in_the_money":40},"COIN  261009C00065000",115.15,121.05,0.012171,{"contract_symbol":330,"symbol":330,"bid":272,"ask":331,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":321,"implied_volatility":321,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"COIN  261009P00065000",3.6,{"strike":333,"call":334,"put":339,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":47,"gamma":272,"theta":272,"vega":272,"rho":338,"in_the_money":40},"COIN  261009C00070000",110.15,116.65,0.013106,{"contract_symbol":340,"symbol":340,"bid":272,"ask":341,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":278,"implied_volatility":278,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"COIN  261009P00070000",0.05,{"strike":343,"call":344,"put":349,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":47,"gamma":272,"theta":272,"vega":272,"rho":348,"in_the_money":40},"COIN  261009C00075000",105.2,111.65,0.014042,{"contract_symbol":350,"symbol":350,"bid":272,"ask":299,"last":351,"change":272,"changePercent":9,"volume":272,"openInterest":352,"open_interest":352,"iv":321,"implied_volatility":321,"delta":272,"gamma":272,"theta":272,"vega":272,"rho":272,"in_the_money":14},"COIN  261009P00075000",0.1,118,{"strike":354,"call":355,"put":360,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":295,"implied_volatility":295,"delta":47,"gamma":272,"theta":272,"vega":272,"rho":359,"in_the_money":40},"COIN  261009C00080000",99.2,106.7,0.01498,{"contract_symbol":361,"symbol":361,"bid":272,"ask":362,"last":363,"change":272,"changePercent":9,"volume":272,"openInterest":320,"open_interest":320,"iv":278,"implied_volatility":278,"delta":272,"gamma":272,"theta":364,"vega":272,"rho":272,"in_the_money":14},"COIN  261009P00080000",3.7,0.04,-0.000001,{"strike":366,"call":367,"put":372,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":295,"implied_volatility":295,"delta":47,"gamma":272,"theta":272,"vega":272,"rho":371,"in_the_money":40},"COIN  261009C00085000",94.3,101.55,0.015916,{"contract_symbol":373,"symbol":373,"bid":272,"ask":374,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":278,"implied_volatility":278,"delta":364,"gamma":272,"theta":375,"vega":376,"rho":272,"in_the_money":14},"COIN  261009P00085000",2.85,-0.000009,0.000001,{"strike":378,"call":379,"put":384,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":295,"implied_volatility":295,"delta":47,"gamma":272,"theta":272,"vega":272,"rho":383,"in_the_money":40},"COIN  261009C00090000",89.35,96.35,0.016852,{"contract_symbol":385,"symbol":385,"bid":272,"ask":299,"last":319,"change":272,"changePercent":9,"volume":272,"openInterest":386,"open_interest":386,"iv":321,"implied_volatility":321,"delta":387,"gamma":376,"theta":388,"vega":389,"rho":272,"in_the_money":14},"COIN  261009P00090000",390,-0.000005,-0.000047,0.000005,{"strike":391,"call":392,"put":398,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":272,"changePercent":9,"volume":272,"openInterest":47,"open_interest":47,"iv":295,"implied_volatility":295,"delta":47,"gamma":272,"theta":272,"vega":272,"rho":397,"in_the_money":40},"COIN  261009C00095000",84.95,90.55,86.85,0.017789,{"contract_symbol":399,"symbol":399,"bid":272,"ask":299,"last":363,"change":272,"changePercent":9,"volume":272,"openInterest":400,"open_interest":400,"iv":321,"implied_volatility":321,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":364,"in_the_money":14},"COIN  261009P00095000",255,-0.000021,0.000003,-0.000194,0.000022,{"strike":406,"call":407,"put":413,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":47,"gamma":272,"theta":411,"vega":272,"rho":412,"in_the_money":40},"COIN  261009C00100000",79.35,86.2,-0.000003,0.018723,{"contract_symbol":414,"symbol":414,"bid":272,"ask":299,"last":277,"change":415,"changePercent":9,"volume":320,"openInterest":416,"open_interest":416,"iv":278,"implied_volatility":278,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":411,"in_the_money":14},"COIN  261009P00100000",-0.03,3439,-0.000076,0.00001,-0.00067,0.000077,{"strike":422,"call":423,"put":430,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":295,"implied_volatility":295,"delta":427,"gamma":376,"theta":428,"vega":402,"rho":429,"in_the_money":40},"COIN  261009C00105000",75.2,80.4,0.999997,-0.000023,0.019661,{"contract_symbol":431,"symbol":431,"bid":272,"ask":432,"last":341,"change":272,"changePercent":9,"volume":272,"openInterest":433,"open_interest":433,"iv":278,"implied_volatility":278,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":375,"in_the_money":14},"COIN  261009P00105000",0.91,234,-0.000243,0.00003,-0.001988,0.000228,{"strike":439,"call":440,"put":448,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":444,"gamma":402,"theta":445,"vega":446,"rho":447,"in_the_money":40},"COIN  261009C00110000",69.7,76.7,0.999986,-0.000102,0.000015,0.020595,{"contract_symbol":449,"symbol":449,"bid":272,"ask":450,"last":341,"change":272,"changePercent":9,"volume":272,"openInterest":451,"open_interest":451,"iv":321,"implied_volatility":321,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"COIN  261009P00110000",4.3,5624,-0.00068,0.000079,-0.005155,0.000591,-0.000024,{"strike":458,"call":459,"put":470,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":272,"changePercent":9,"volume":272,"openInterest":464,"open_interest":464,"iv":273,"implied_volatility":273,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":40},"COIN  261009C00115000",65.15,71.7,71.31,2,0.999936,0.000012,-0.000431,0.000065,0.021529,{"contract_symbol":471,"symbol":471,"bid":272,"ask":277,"last":277,"change":415,"changePercent":9,"volume":472,"openInterest":473,"open_interest":473,"iv":321,"implied_volatility":321,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":14},"COIN  261009P00115000",49,2279,-0.001691,0.000182,-0.011887,0.001364,-0.000061,{"strike":480,"call":481,"put":492,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":272,"changePercent":9,"volume":272,"openInterest":47,"open_interest":47,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":40},"COIN  261009C00120000",60.25,66.1,69.77,0.8347,0.999913,0.000017,-0.000529,0.000087,0.022467,{"contract_symbol":493,"symbol":493,"bid":272,"ask":108,"last":299,"change":494,"changePercent":9,"volume":495,"openInterest":496,"open_interest":496,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"COIN  261009P00120000",-0.02,9,442,1.1051,-0.002062,0.000236,-0.013194,0.001633,-0.000074,{"strike":504,"call":505,"put":515,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":506,"symbol":506,"bid":507,"ask":483,"last":508,"change":272,"changePercent":9,"volume":272,"openInterest":464,"open_interest":464,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":40},"COIN  261009C00125000",56.15,62.36,0.7581,0.999905,0.00002,-0.000524,0.000095,0.0234,{"contract_symbol":516,"symbol":516,"bid":277,"ask":299,"last":299,"change":494,"changePercent":9,"volume":517,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"COIN  261009P00125000",86,141,1.0181,-0.002492,0.000303,-0.01443,0.001939,-0.000089,{"strike":526,"call":527,"put":538,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":531,"change":532,"changePercent":9,"volume":47,"openInterest":47,"open_interest":47,"iv":160,"implied_volatility":160,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":40},"COIN  261009C00130000",49.4,56.85,53.65,-4,0.999699,0.00006,-0.001502,0.000278,0.024332,{"contract_symbol":539,"symbol":539,"bid":272,"ask":540,"last":277,"change":113,"changePercent":9,"volume":541,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":14},"COIN  261009P00130000",0.14,15,348,0.9321,-0.002988,0.00039,-0.015568,0.002284,-0.000107,{"strike":550,"call":551,"put":564,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":556,"changePercent":9,"volume":557,"openInterest":47,"open_interest":47,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":40},"COIN  261009C00135000",44.4,51.75,48.3,-14.3,4,0.8236,0.997116,0.000428,-0.013321,0.002212,0.025174,{"contract_symbol":565,"symbol":565,"bid":272,"ask":363,"last":319,"change":566,"changePercent":9,"volume":567,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"COIN  261009P00135000",-0.05,237,688,0.8464,-0.003579,0.000506,-0.016623,0.002686,-0.000127,{"strike":576,"call":577,"put":589,"callItm":40,"putItm":14,"isAtm":14},140,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":582,"changePercent":9,"volume":178,"openInterest":495,"open_interest":495,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":40},"COIN  261009C00140000",39.75,46.8,43.24,-6.38,0.9081,0.986864,0.001485,-0.056186,0.008462,0.025741,{"contract_symbol":590,"symbol":590,"bid":277,"ask":591,"last":363,"change":113,"changePercent":9,"volume":289,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":14},"COIN  261009P00140000",0.07,191,0.7715,-0.004758,0.000716,-0.019548,0.003466,-0.000169,{"strike":600,"call":601,"put":613,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":606,"changePercent":9,"volume":47,"openInterest":495,"open_interest":495,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":40},"COIN  261009C00145000",34.25,41.7,37.87,-6.89,0.8957,0.975284,0.00258,-0.094983,0.014503,0.02626,{"contract_symbol":614,"symbol":614,"bid":277,"ask":615,"last":363,"change":415,"changePercent":9,"volume":616,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"COIN  261009P00145000",0.11,30,215,0.7242,-0.008166,0.00123,-0.029601,0.005591,-0.000289,{"strike":625,"call":626,"put":639,"callItm":40,"putItm":14,"isAtm":14},147,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":630,"change":631,"changePercent":9,"volume":632,"openInterest":464,"open_interest":464,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":40},"COIN  261009C00147000",32.45,39.3,36.02,-6.6,3,0.8784,0.970436,0.003055,-0.108159,0.016841,0.02646,{"contract_symbol":640,"symbol":640,"bid":277,"ask":351,"last":108,"change":272,"changePercent":9,"volume":616,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":14},"COIN  261009P00147000",79,0.7029,-0.009929,0.001504,-0.034094,0.006635,-0.000352,{"strike":649,"call":650,"put":661,"callItm":40,"putItm":14,"isAtm":14},148,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":654,"change":272,"changePercent":9,"volume":272,"openInterest":632,"open_interest":632,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":40},"COIN  261009C00148000",32.3,38.15,27.5,0.868,0.967934,0.003306,-0.114318,0.018013,0.026557,{"contract_symbol":662,"symbol":662,"bid":272,"ask":540,"last":108,"change":663,"changePercent":9,"volume":557,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":14},"COIN  261009P00148000",-0.12,31,0.6927,-0.010934,0.00166,-0.036559,0.007218,-0.000387,{"strike":672,"call":673,"put":683,"callItm":40,"putItm":14,"isAtm":14},149,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":40},"COIN  261009C00149000",31.4,37.85,0.8695,0.963257,0.003692,-0.128038,0.020142,0.026578,{"contract_symbol":684,"symbol":684,"bid":299,"ask":540,"last":591,"change":272,"changePercent":9,"volume":480,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":14},"COIN  261009P00149000",290,0.6807,-0.012008,0.001833,-0.038956,0.007829,-0.000425,{"strike":693,"call":694,"put":707,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":699,"changePercent":9,"volume":47,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":40},"COIN  261009C00150000",30.35,36.2,35.6,-3.63,14,0.8572,0.960512,0.003971,-0.133874,0.021361,0.026667,{"contract_symbol":708,"symbol":708,"bid":363,"ask":351,"last":341,"change":415,"changePercent":9,"volume":246,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":14},"COIN  261009P00150000",721,0.6686,-0.013111,0.002014,-0.041291,0.008448,-0.000464,{"strike":717,"call":718,"put":729,"callItm":40,"putItm":14,"isAtm":14},152.5,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":272,"changePercent":9,"volume":272,"openInterest":557,"open_interest":557,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":40},"COIN  261009C00152500",27.8,32.5,47.21,0.8233,0.953281,0.004736,-0.147291,0.02447,0.026876,{"contract_symbol":730,"symbol":730,"bid":272,"ask":731,"last":732,"change":733,"changePercent":9,"volume":734,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":14},"COIN  261009P00152500",0.16,0.33,0.21,16,62,0.6365,-0.016053,0.002517,-0.046807,0.010057,-0.000568,{"strike":743,"call":744,"put":756,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":748,"change":749,"changePercent":9,"volume":557,"openInterest":495,"open_interest":495,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":40},"COIN  261009C00155000",24.55,30.95,27.4,-7.46,0.7854,0.945411,0.005621,-0.159065,0.027701,0.027064,{"contract_symbol":757,"symbol":757,"bid":591,"ask":758,"last":540,"change":319,"changePercent":9,"volume":759,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":14},"COIN  261009P00155000",0.15,156,263,0.6006,-0.019431,0.00314,-0.051966,0.011835,-0.000687,{"strike":768,"call":769,"put":782,"callItm":40,"putItm":14,"isAtm":14},157.5,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":774,"changePercent":9,"volume":775,"openInterest":557,"open_interest":557,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":40},"COIN  261009C00157500",22.1,28.95,23.4,-21.37,11,0.732,0.939878,0.006506,-0.159986,0.029892,0.027335,{"contract_symbol":783,"symbol":783,"bid":341,"ask":784,"last":758,"change":415,"changePercent":9,"volume":785,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":14},"COIN  261009P00157500",0.24,84,221,0.5702,-0.024618,0.00404,-0.060245,0.014453,-0.000869,{"strike":794,"call":795,"put":808,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":799,"change":800,"changePercent":9,"volume":801,"openInterest":439,"open_interest":439,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":40},"COIN  261009C00160000",22.8,24.25,24.2,-4.95,19,0.7009,0.92673,0.00792,-0.178481,0.034833,0.027337,{"contract_symbol":809,"symbol":809,"bid":810,"ask":811,"last":811,"change":363,"changePercent":9,"volume":812,"openInterest":813,"open_interest":813,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":14},"COIN  261009P00160000",0.2,0.23,763,921,0.5584,-0.03567,0.00561,-0.080274,0.019662,-0.001261,{"strike":821,"call":822,"put":834,"callItm":40,"putItm":14,"isAtm":14},162.5,{"contract_symbol":823,"symbol":823,"bid":824,"ask":799,"last":825,"change":826,"changePercent":9,"volume":827,"openInterest":734,"open_interest":734,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":40},"COIN  261009C00162500",18.55,21.51,-10.16,5,0.6593,0.913987,0.009506,-0.189549,0.039327,0.027353,{"contract_symbol":835,"symbol":835,"bid":836,"ask":148,"last":837,"change":838,"changePercent":9,"volume":839,"openInterest":230,"open_interest":230,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":14},"COIN  261009P00162500",0.31,0.34,-0.04,159,0.5579,-0.054613,0.007914,-0.113054,0.027715,-0.001935,{"strike":847,"call":848,"put":860,"callItm":40,"putItm":14,"isAtm":14},165,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":852,"change":853,"changePercent":9,"volume":827,"openInterest":289,"open_interest":289,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":40},"COIN  261009C00165000",16.75,20.65,18.66,-7.24,0.6252,0.895588,0.011563,-0.207367,0.045365,0.027165,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":54,"change":864,"changePercent":9,"volume":865,"openInterest":866,"open_interest":866,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":14},"COIN  261009P00165000",0.44,0.54,0.08,745,495,0.5477,-0.076867,0.010512,-0.144697,0.036135,-0.002727,{"strike":874,"call":875,"put":888,"callItm":40,"putItm":14,"isAtm":14},167.5,{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":879,"change":880,"changePercent":9,"volume":557,"openInterest":881,"open_interest":881,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":40},"COIN  261009C00167500",14.15,19.3,15.05,-7.4,53,0.6216,0.86203,0.014151,-0.250939,0.055212,0.026419,{"contract_symbol":889,"symbol":889,"bid":138,"ask":180,"last":890,"change":811,"changePercent":9,"volume":891,"openInterest":892,"open_interest":892,"iv":893,"implied_volatility":893,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":14},"COIN  261009P00167500",0.71,223,424,0.5379,-0.106829,0.013663,-0.18139,0.046122,-0.003795,{"strike":900,"call":901,"put":913,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":902,"symbol":902,"bid":903,"ask":904,"last":905,"change":906,"changePercent":9,"volume":907,"openInterest":333,"open_interest":333,"iv":882,"implied_volatility":882,"delta":908,"gamma":909,"theta":910,"vega":911,"rho":912,"in_the_money":40},"COIN  261009C00170000",13.5,15.65,14.4,-6.27,107,0.819979,0.01685,-0.298822,0.065746,0.025361,{"contract_symbol":914,"symbol":914,"bid":915,"ask":916,"last":917,"change":918,"changePercent":9,"volume":919,"openInterest":920,"open_interest":920,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":926,"in_the_money":14},"COIN  261009P00170000",0.85,1.11,1.07,0.3,2125,994,0.5331,-0.146603,0.017194,-0.224172,0.057518,-0.00522,{"strike":928,"call":929,"put":941,"callItm":40,"putItm":14,"isAtm":14},172.5,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":933,"change":934,"changePercent":9,"volume":495,"openInterest":378,"open_interest":378,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":40},"COIN  261009C00172500",10.85,14.5,11.37,-6.73,0.6106,0.774258,0.019645,-0.335983,0.075268,0.024173,{"contract_symbol":942,"symbol":942,"bid":943,"ask":944,"last":945,"change":862,"changePercent":9,"volume":946,"openInterest":947,"open_interest":947,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":14},"COIN  261009P00172500",1.49,1.55,1.51,629,447,0.5341,-0.196967,0.020729,-0.271416,0.069498,-0.007036,{"strike":955,"call":956,"put":968,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":957,"symbol":957,"bid":958,"ask":959,"last":960,"change":961,"changePercent":9,"volume":323,"openInterest":333,"open_interest":333,"iv":962,"implied_volatility":962,"delta":963,"gamma":964,"theta":965,"vega":966,"rho":967,"in_the_money":40},"COIN  261009C00175000",10.05,10.65,10.42,-5.68,0.5775,0.729751,0.022861,-0.34998,0.082878,0.023034,{"contract_symbol":969,"symbol":969,"bid":970,"ask":971,"last":972,"change":973,"changePercent":9,"volume":974,"openInterest":975,"open_interest":975,"iv":976,"implied_volatility":976,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":14},"COIN  261009P00175000",2.05,2.24,2.13,0.68,847,465,0.5268,-0.254417,0.024302,-0.309449,0.080341,-0.009112,{"strike":983,"call":984,"put":996,"callItm":40,"putItm":14,"isAtm":14},177.5,{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":988,"change":989,"changePercent":9,"volume":310,"openInterest":881,"open_interest":881,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":40},"COIN  261009C00177500",8.35,8.8,8.58,-6.52,0.5484,0.674182,0.026224,-0.361913,0.090265,0.021492,{"contract_symbol":997,"symbol":997,"bid":998,"ask":999,"last":1000,"change":917,"changePercent":9,"volume":1001,"openInterest":1002,"open_interest":1002,"iv":1003,"implied_volatility":1003,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":14},"COIN  261009P00177500",2.8,2.96,2.9,1756,262,0.5216,-0.318857,0.027324,-0.341186,0.089461,-0.011457,{"strike":1010,"call":1011,"put":1025,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":1014,"last":1015,"change":1016,"changePercent":9,"volume":1017,"openInterest":1018,"open_interest":1018,"iv":1019,"implied_volatility":1019,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":40},"COIN  261009C00180000",6.9,7.15,7.25,-5.48,489,269,0.5526,0.602856,0.027855,-0.390259,0.096594,0.019328,{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":557,"last":1028,"change":1029,"changePercent":9,"volume":1030,"openInterest":1031,"open_interest":1031,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"COIN  261009P00180000",3.8,3.88,1.23,1563,517,0.5217,-0.392871,0.029419,-0.367338,0.096309,-0.014175,{"strike":1039,"call":1040,"put":1054,"callItm":40,"putItm":14,"isAtm":40},182.5,{"contract_symbol":1041,"symbol":1041,"bid":1042,"ask":1043,"last":1044,"change":1045,"changePercent":9,"volume":1046,"openInterest":1047,"open_interest":1047,"iv":1048,"implied_volatility":1048,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":40},"COIN  261009C00182500",5.65,5.85,5.67,-5.18,1095,138,0.554,0.531221,0.028657,-0.403542,0.099628,0.017121,{"contract_symbol":1055,"symbol":1055,"bid":1056,"ask":1057,"last":1058,"change":1059,"changePercent":9,"volume":1060,"openInterest":1061,"open_interest":1061,"iv":1062,"implied_volatility":1062,"delta":1063,"gamma":1064,"theta":1065,"vega":1066,"rho":1067,"in_the_money":14},"COIN  261009P00182500",4.95,5.15,5.05,1.65,924,618,0.5277,-0.468693,0.030087,-0.384353,0.099626,-0.017,{"strike":1069,"call":1070,"put":1083,"callItm":14,"putItm":40,"isAtm":40},185,{"contract_symbol":1071,"symbol":1071,"bid":1072,"ask":97,"last":1073,"change":1074,"changePercent":9,"volume":1075,"openInterest":1076,"open_interest":1076,"iv":1077,"implied_volatility":1077,"delta":1078,"gamma":1079,"theta":1080,"vega":1081,"rho":1082,"in_the_money":14},"COIN  261009C00185000",4.5,4.55,-4.49,2449,319,0.5496,0.460301,0.028829,-0.399655,0.099455,0.014914,{"contract_symbol":1084,"symbol":1084,"bid":1085,"ask":1086,"last":1087,"change":1088,"changePercent":9,"volume":1089,"openInterest":1090,"open_interest":1090,"iv":1091,"implied_volatility":1091,"delta":1092,"gamma":1093,"theta":1094,"vega":1095,"rho":1096,"in_the_money":40},"COIN  261009P00185000",6.25,6.55,6.43,2.06,1172,256,0.5274,-0.543775,0.030012,-0.383035,0.099332,-0.019824,{"strike":1098,"call":1099,"put":1111,"callItm":14,"putItm":40,"isAtm":14},187.5,{"contract_symbol":1100,"symbol":1100,"bid":1101,"ask":362,"last":331,"change":1102,"changePercent":9,"volume":1103,"openInterest":1104,"open_interest":1104,"iv":1105,"implied_volatility":1105,"delta":1106,"gamma":1107,"theta":1108,"vega":1109,"rho":1110,"in_the_money":14},"COIN  261009C00187500",3.5,-4.01,8550,245,0.5452,0.388248,0.028057,-0.382607,0.095987,0.012639,{"contract_symbol":1112,"symbol":1112,"bid":1113,"ask":1114,"last":1114,"change":1115,"changePercent":9,"volume":1116,"openInterest":1117,"open_interest":1117,"iv":1118,"implied_volatility":1118,"delta":1119,"gamma":1120,"theta":1121,"vega":1122,"rho":1123,"in_the_money":40},"COIN  261009P00187500",7,8.2,3.05,559,654,0.522,-0.616679,0.029192,-0.365023,0.095644,-0.022595,{"strike":1125,"call":1126,"put":1139,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":318,"last":1129,"change":1130,"changePercent":9,"volume":1131,"openInterest":1132,"open_interest":1132,"iv":1133,"implied_volatility":1133,"delta":1134,"gamma":1135,"theta":1136,"vega":1137,"rho":1138,"in_the_money":14},"COIN  261009C00190000",2.76,2.82,-3.56,4023,673,0.5552,0.32572,0.025902,-0.366289,0.090239,0.010632,{"contract_symbol":1140,"symbol":1140,"bid":1141,"ask":1142,"last":1143,"change":1144,"changePercent":9,"volume":1145,"openInterest":1146,"open_interest":1146,"iv":1147,"implied_volatility":1147,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":40},"COIN  261009P00190000",9.4,9.95,9.69,2.93,741,650,0.533,-0.681077,0.02674,-0.348692,0.089469,-0.025138,{"strike":1154,"call":1155,"put":1169,"callItm":14,"putItm":40,"isAtm":14},192.5,{"contract_symbol":1156,"symbol":1156,"bid":1157,"ask":1158,"last":1159,"change":1160,"changePercent":9,"volume":1161,"openInterest":1162,"open_interest":1162,"iv":1163,"implied_volatility":1163,"delta":1164,"gamma":1165,"theta":1166,"vega":1167,"rho":1168,"in_the_money":14},"COIN  261009C00192500",2.02,2.25,2.11,-3.29,1691,5086,0.5622,0.270156,0.023482,-0.340617,0.082863,0.008842,{"contract_symbol":1170,"symbol":1170,"bid":1171,"ask":1172,"last":1171,"change":1173,"changePercent":9,"volume":1174,"openInterest":1175,"open_interest":1175,"iv":1176,"implied_volatility":1176,"delta":1177,"gamma":1178,"theta":1179,"vega":1180,"rho":1181,"in_the_money":40},"COIN  261009P00192500",11.15,12.45,3.15,792,151,0.5414,-0.739453,0.023944,-0.321952,0.081341,-0.0275,{"strike":230,"call":1183,"put":1197,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1184,"symbol":1184,"bid":1185,"ask":1186,"last":1187,"change":1188,"changePercent":9,"volume":1189,"openInterest":1190,"open_interest":1190,"iv":1191,"implied_volatility":1191,"delta":1192,"gamma":1193,"theta":1194,"vega":1195,"rho":1196,"in_the_money":14},"COIN  261009C00195000",1.62,1.75,1.72,-2.69,9617,5625,0.5621,0.21681,0.020853,-0.302241,0.073549,0.007117,{"contract_symbol":1198,"symbol":1198,"bid":1199,"ask":905,"last":1200,"change":1201,"changePercent":9,"volume":1202,"openInterest":1203,"open_interest":1203,"iv":1204,"implied_volatility":1204,"delta":1205,"gamma":1206,"theta":1207,"vega":1208,"rho":1209,"in_the_money":40},"COIN  261009P00195000",12.9,13.38,3.63,458,113,0.5697,-0.779008,0.0208,-0.309779,0.074374,-0.02926,{"strike":1211,"call":1212,"put":1225,"callItm":14,"putItm":40,"isAtm":14},197.5,{"contract_symbol":1213,"symbol":1213,"bid":1214,"ask":1215,"last":1215,"change":1216,"changePercent":9,"volume":1217,"openInterest":1218,"open_interest":1218,"iv":1219,"implied_volatility":1219,"delta":1220,"gamma":1221,"theta":1222,"vega":1223,"rho":1224,"in_the_money":14},"COIN  261009C00197500",1.29,1.43,-2.2,2947,659,0.5777,0.178539,0.018041,-0.27618,0.065395,0.005867,{"contract_symbol":1226,"symbol":1226,"bid":1227,"ask":1228,"last":1229,"change":97,"changePercent":9,"volume":907,"openInterest":1230,"open_interest":1230,"iv":1231,"implied_volatility":1231,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":40},"COIN  261009P00197500",14.85,19.7,16.18,266,0.5892,-0.815617,0.018046,-0.28749,0.066737,-0.030925,{"strike":1238,"call":1239,"put":1253,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":1240,"symbol":1240,"bid":1241,"ask":1242,"last":1243,"change":1244,"changePercent":9,"volume":1245,"openInterest":1246,"open_interest":1246,"iv":1247,"implied_volatility":1247,"delta":1248,"gamma":1249,"theta":1250,"vega":1251,"rho":1252,"in_the_money":14},"COIN  261009C00200000",1.03,1.05,1.04,-1.94,8962,7729,0.5888,0.144972,0.015452,-0.245717,0.057087,0.004771,{"contract_symbol":1254,"symbol":1254,"bid":1255,"ask":1256,"last":1257,"change":1258,"changePercent":9,"volume":1259,"openInterest":1260,"open_interest":1260,"iv":1261,"implied_volatility":1261,"delta":1262,"gamma":1263,"theta":1264,"vega":1265,"rho":1266,"in_the_money":40},"COIN  261009P00200000",14.6,20.75,18.47,5.97,93,212,0.6014,-0.848875,0.015551,-0.258167,0.058707,-0.032478,{"strike":1268,"call":1269,"put":1282,"callItm":14,"putItm":40,"isAtm":14},202.5,{"contract_symbol":1270,"symbol":1270,"bid":133,"ask":1271,"last":1272,"change":1273,"changePercent":9,"volume":1274,"openInterest":1275,"open_interest":1275,"iv":1276,"implied_volatility":1276,"delta":1277,"gamma":1278,"theta":1279,"vega":1280,"rho":1281,"in_the_money":14},"COIN  261009C00202500",0.87,0.83,-1.59,724,5348,0.5955,0.115499,0.013052,-0.212334,0.048772,0.003807,{"contract_symbol":1283,"symbol":1283,"bid":1284,"ask":1285,"last":1286,"change":1287,"changePercent":9,"volume":198,"openInterest":1288,"open_interest":1288,"iv":1289,"implied_volatility":1289,"delta":1290,"gamma":1291,"theta":1292,"vega":1293,"rho":1294,"in_the_money":40},"COIN  261009P00202500",17.7,22.5,20.66,5.42,116,0.5898,-0.886904,0.012983,-0.207164,0.048047,-0.034188,{"strike":1296,"call":1297,"put":1311,"callItm":14,"putItm":40,"isAtm":14},205,{"contract_symbol":1298,"symbol":1298,"bid":1299,"ask":1300,"last":1301,"change":1302,"changePercent":9,"volume":1303,"openInterest":1304,"open_interest":1304,"iv":1305,"implied_volatility":1305,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":1310,"in_the_money":14},"COIN  261009C00205000",0.62,0.7,0.63,-1.37,2959,742,0.6058,0.092756,0.010943,-0.184244,0.041598,0.003061,{"contract_symbol":1312,"symbol":1312,"bid":1313,"ask":1314,"last":1315,"change":1316,"changePercent":9,"volume":1317,"openInterest":1318,"open_interest":1318,"iv":1319,"implied_volatility":1319,"delta":1320,"gamma":1321,"theta":1322,"vega":1323,"rho":1324,"in_the_money":40},"COIN  261009P00205000",18.35,26.6,22.9,5.52,136,313,0.6057,-0.907288,0.010941,-0.184145,0.041584,-0.035327,{"strike":1326,"call":1327,"put":1340,"callItm":14,"putItm":40,"isAtm":14},207.5,{"contract_symbol":1328,"symbol":1328,"bid":1329,"ask":1330,"last":1330,"change":1331,"changePercent":9,"volume":1332,"openInterest":1333,"open_interest":1333,"iv":1334,"implied_volatility":1334,"delta":1335,"gamma":1336,"theta":1337,"vega":1338,"rho":1339,"in_the_money":14},"COIN  261009C00207500",0.46,0.55,-1.14,2658,236,0.6159,0.074257,0.009106,-0.158453,0.035191,0.002453,{"contract_symbol":1341,"symbol":1341,"bid":1342,"ask":1343,"last":1344,"change":1345,"changePercent":9,"volume":1346,"openInterest":206,"open_interest":206,"iv":1347,"implied_volatility":1347,"delta":1348,"gamma":1349,"theta":1350,"vega":1351,"rho":1352,"in_the_money":40},"COIN  261009P00207500",21.9,28.8,25.21,5.41,26,0.5949,-0.932691,0.00874,-0.141962,0.032637,-0.036622,{"strike":1354,"call":1355,"put":1365,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":1356,"symbol":1356,"bid":148,"ask":862,"last":128,"change":1357,"changePercent":9,"volume":1358,"openInterest":258,"open_interest":258,"iv":1359,"implied_volatility":1359,"delta":1360,"gamma":1361,"theta":1362,"vega":1363,"rho":1364,"in_the_money":14},"COIN  261009C00210000",-0.95,1924,0.6357,0.062711,0.007742,-0.14359,0.030893,0.002071,{"contract_symbol":1366,"symbol":1366,"bid":1367,"ask":1368,"last":1369,"change":1370,"changePercent":9,"volume":1371,"openInterest":1372,"open_interest":1372,"iv":1373,"implied_volatility":1373,"delta":1374,"gamma":1375,"theta":1376,"vega":1377,"rho":1378,"in_the_money":40},"COIN  261009P00210000",24.4,29.6,27.7,5.53,12,64,0.5587,-0.960367,0.006111,-0.08753,0.021429,-0.038,{"strike":1380,"call":1381,"put":1392,"callItm":14,"putItm":40,"isAtm":14},212.5,{"contract_symbol":1382,"symbol":1382,"bid":1383,"ask":148,"last":1383,"change":1384,"changePercent":9,"volume":1385,"openInterest":693,"open_interest":693,"iv":1386,"implied_volatility":1386,"delta":1387,"gamma":1388,"theta":1389,"vega":1390,"rho":1391,"in_the_money":14},"COIN  261009C00212500",0.29,-0.97,208,0.6454,0.050299,0.006408,-0.122521,0.025962,0.001663,{"contract_symbol":1393,"symbol":1393,"bid":1314,"ask":1394,"last":1395,"change":1396,"changePercent":9,"volume":47,"openInterest":1397,"open_interest":1397,"iv":1398,"implied_volatility":1398,"delta":1399,"gamma":1400,"theta":1401,"vega":1402,"rho":1403,"in_the_money":40},"COIN  261009P00212500",33.5,30.63,7.01,17,0.6781,-0.940716,0.006948,-0.146539,0.02956,-0.037836,{"strike":617,"call":1405,"put":1417,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1406,"symbol":1406,"bid":1407,"ask":143,"last":123,"change":1408,"changePercent":9,"volume":1409,"openInterest":1410,"open_interest":1410,"iv":1411,"implied_volatility":1411,"delta":1412,"gamma":1413,"theta":1414,"vega":1415,"rho":1416,"in_the_money":14},"COIN  261009C00215000",0.26,-0.59,985,528,0.6606,0.041471,0.005362,-0.107354,0.022228,0.001371,{"contract_symbol":1418,"symbol":1418,"bid":1419,"ask":697,"last":1420,"change":1421,"changePercent":9,"volume":1422,"openInterest":190,"open_interest":190,"iv":1423,"implied_volatility":1423,"delta":1424,"gamma":1425,"theta":1426,"vega":1427,"rho":1428,"in_the_money":40},"COIN  261009P00215000",28.9,32.16,2.65,18,0.3685,-0.999211,0.000293,-0.001828,0.000678,-0.040227,{"strike":1430,"call":1431,"put":1443,"callItm":14,"putItm":40,"isAtm":14},217.5,{"contract_symbol":1432,"symbol":1432,"bid":1433,"ask":1434,"last":1434,"change":1435,"changePercent":9,"volume":1436,"openInterest":343,"open_interest":343,"iv":1437,"implied_volatility":1437,"delta":1438,"gamma":1439,"theta":1440,"vega":1441,"rho":1442,"in_the_money":14},"COIN  261009C00217500",0.18,0.22,-0.63,2536,0.663,0.031981,0.004319,-0.087128,0.017973,0.001059,{"contract_symbol":1444,"symbol":1444,"bid":1445,"ask":1446,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1447,"implied_volatility":1447,"delta":1448,"gamma":1449,"theta":1450,"vega":1451,"rho":1452,"in_the_money":40},"COIN  261009P00217500",31.55,38.65,0.364,-0.9997,0.000121,-0.000738,0.000277,-0.040712,{"strike":1454,"call":1455,"put":1468,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":1456,"symbol":1456,"bid":1457,"ask":810,"last":1458,"change":1459,"changePercent":9,"volume":1460,"openInterest":1461,"open_interest":1461,"iv":1462,"implied_volatility":1462,"delta":1463,"gamma":1464,"theta":1465,"vega":1466,"rho":1467,"in_the_money":14},"COIN  261009C00220000",0.17,0.19,-0.45,1599,918,0.6812,0.027243,0.003679,-0.078371,0.015734,0.000902,{"contract_symbol":1469,"symbol":1469,"bid":1470,"ask":1471,"last":720,"change":272,"changePercent":9,"volume":272,"openInterest":1472,"open_interest":1472,"iv":1473,"implied_volatility":1473,"delta":1474,"gamma":1475,"theta":1476,"vega":1477,"rho":1478,"in_the_money":40},"COIN  261009P00220000",34.65,40.15,23,0.705,-0.968359,0.004027,-0.091805,0.017813,-0.04015,{"strike":1480,"call":1481,"put":1492,"callItm":14,"putItm":40,"isAtm":14},222.5,{"contract_symbol":1482,"symbol":1482,"bid":341,"ask":1458,"last":758,"change":1483,"changePercent":9,"volume":1484,"openInterest":1485,"open_interest":1485,"iv":1486,"implied_volatility":1486,"delta":1487,"gamma":1488,"theta":1489,"vega":1490,"rho":1491,"in_the_money":14},"COIN  261009C00222500",-0.69,270,109,0.6972,0.023009,0.003121,-0.069617,0.013656,0.000762,{"contract_symbol":1493,"symbol":1493,"bid":1494,"ask":1495,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1496,"implied_volatility":1496,"delta":1497,"gamma":1498,"theta":1499,"vega":1500,"rho":1501,"in_the_money":40},"COIN  261009P00222500",36,43.6,0.6951,-0.977448,0.003078,-0.068227,0.013425,-0.040916,{"strike":1503,"call":1504,"put":1516,"callItm":14,"putItm":40,"isAtm":14},225,{"contract_symbol":1505,"symbol":1505,"bid":341,"ask":1506,"last":591,"change":1507,"changePercent":9,"volume":1508,"openInterest":1509,"open_interest":1509,"iv":1510,"implied_volatility":1510,"delta":1511,"gamma":1512,"theta":1513,"vega":1514,"rho":1515,"in_the_money":14},"COIN  261009C00225000",0.12,-0.4,1312,1178,0.711,0.019249,0.002631,-0.061044,0.011743,0.000637,{"contract_symbol":1517,"symbol":1517,"bid":1518,"ask":1519,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1520,"implied_volatility":1520,"delta":1521,"gamma":1522,"theta":1523,"vega":1524,"rho":1525,"in_the_money":40},"COIN  261009P00225000",38.45,45.85,0.4229,-0.999794,0.000074,-0.000604,0.000195,-0.042119,{"strike":1527,"call":1528,"put":1537,"callItm":14,"putItm":40,"isAtm":14},227.5,{"contract_symbol":1529,"symbol":1529,"bid":272,"ask":733,"last":1506,"change":1530,"changePercent":9,"volume":206,"openInterest":700,"open_interest":700,"iv":1531,"implied_volatility":1531,"delta":1532,"gamma":1533,"theta":1534,"vega":1535,"rho":1536,"in_the_money":14},"COIN  261009C00227500",-0.31,0.7303,0.016882,0.002291,-0.056063,0.0105,0.000559,{"contract_symbol":1538,"symbol":1538,"bid":1539,"ask":1540,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1541,"implied_volatility":1541,"delta":1542,"gamma":1543,"theta":1544,"vega":1545,"rho":1546,"in_the_money":40},"COIN  261009P00227500",40.8,48.35,0.4414,-0.999818,0.000063,-0.000562,0.000174,-0.042588,{"strike":234,"call":1548,"put":1560,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1549,"symbol":1549,"bid":591,"ask":1550,"last":864,"change":1551,"changePercent":9,"volume":1552,"openInterest":1553,"open_interest":1553,"iv":1554,"implied_volatility":1554,"delta":1555,"gamma":1556,"theta":1557,"vega":1558,"rho":1559,"in_the_money":14},"COIN  261009C00230000",0.13,-0.24,330,432,0.7505,0.014949,0.002009,-0.051897,0.009459,0.000494,{"contract_symbol":1561,"symbol":1561,"bid":1562,"ask":1563,"last":1564,"change":272,"changePercent":9,"volume":272,"openInterest":178,"open_interest":178,"iv":1565,"implied_volatility":1565,"delta":1566,"gamma":1567,"theta":512,"vega":1568,"rho":1569,"in_the_money":40},"COIN  261009P00230000",44.95,50.05,37.96,0.4599,-0.999838,0.000054,0.000156,-0.043062,{"strike":1571,"call":1572,"put":1583,"callItm":14,"putItm":40,"isAtm":14},232.5,{"contract_symbol":1573,"symbol":1573,"bid":272,"ask":123,"last":615,"change":1574,"changePercent":9,"volume":1575,"openInterest":1576,"open_interest":1576,"iv":1577,"implied_volatility":1577,"delta":1578,"gamma":1579,"theta":1580,"vega":1581,"rho":1582,"in_the_money":14},"COIN  261009C00232500",-0.15,10,38,0.7703,0.013428,0.001784,-0.048575,0.008625,0.000444,{"contract_symbol":1584,"symbol":1584,"bid":1585,"ask":1586,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1587,"implied_volatility":1587,"delta":1588,"gamma":1589,"theta":1590,"vega":1591,"rho":1592,"in_the_money":40},"COIN  261009P00232500",45.75,53.3,0.4773,-0.999857,0.000046,-0.000483,0.000138,-0.043531,{"strike":1594,"call":1595,"put":1606,"callItm":14,"putItm":40,"isAtm":14},235,{"contract_symbol":1596,"symbol":1596,"bid":277,"ask":615,"last":615,"change":1597,"changePercent":9,"volume":1598,"openInterest":1599,"open_interest":1599,"iv":1600,"implied_volatility":1600,"delta":1601,"gamma":1602,"theta":1603,"vega":1604,"rho":1605,"in_the_money":14},"COIN  261009C00235000",-0.14,68,154,0.7895,0.011971,0.001576,-0.045063,0.007808,0.000396,{"contract_symbol":1607,"symbol":1607,"bid":1608,"ask":1609,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1610,"implied_volatility":1610,"delta":1611,"gamma":1612,"theta":1613,"vega":1614,"rho":1615,"in_the_money":40},"COIN  261009P00235000",49.55,56,0.4941,-0.999874,0.00004,-0.000445,0.000123,-0.043999,{"strike":1617,"call":1618,"put":1626,"callItm":14,"putItm":40,"isAtm":14},237.5,{"contract_symbol":1619,"symbol":1619,"bid":272,"ask":1407,"last":540,"change":113,"changePercent":9,"volume":557,"openInterest":734,"open_interest":734,"iv":1620,"implied_volatility":1620,"delta":1621,"gamma":1622,"theta":1623,"vega":1624,"rho":1625,"in_the_money":14},"COIN  261009C00237500",0.8095,0.010864,0.001413,-0.042469,0.007176,0.000359,{"contract_symbol":1627,"symbol":1627,"bid":1628,"ask":1629,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1630,"implied_volatility":1630,"delta":1631,"gamma":1632,"theta":1633,"vega":1634,"rho":1635,"in_the_money":40},"COIN  261009P00237500",52.05,58.3,0.5106,-0.999889,0.000034,-0.00041,0.00011,-0.044468,{"strike":1637,"call":1638,"put":1647,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":1639,"symbol":1639,"bid":341,"ask":1640,"last":341,"change":1597,"changePercent":9,"volume":222,"openInterest":892,"open_interest":892,"iv":1641,"implied_volatility":1641,"delta":1642,"gamma":1643,"theta":1644,"vega":1645,"rho":1646,"in_the_money":14},"COIN  261009C00240000",0.09,0.829,0.009882,0.00127,-0.040045,0.006608,0.000326,{"contract_symbol":1648,"symbol":1648,"bid":1649,"ask":1650,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1651,"implied_volatility":1651,"delta":1652,"gamma":1653,"theta":1654,"vega":1655,"rho":1656,"in_the_money":40},"COIN  261009P00240000",53.8,59.95,0.5259,-0.999902,0.000029,-0.000374,0.000097,-0.044932,{"strike":1658,"call":1659,"put":1668,"callItm":14,"putItm":40,"isAtm":14},242.5,{"contract_symbol":1660,"symbol":1660,"bid":272,"ask":918,"last":615,"change":1661,"changePercent":9,"volume":632,"openInterest":1346,"open_interest":1346,"iv":1662,"implied_volatility":1662,"delta":1663,"gamma":1664,"theta":1665,"vega":1666,"rho":1667,"in_the_money":14},"COIN  261009C00242500",-0.07,0.8461,0.008915,0.001137,-0.03736,0.006039,0.000294,{"contract_symbol":1669,"symbol":1669,"bid":1670,"ask":1671,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1176,"implied_volatility":1176,"delta":1672,"gamma":1673,"theta":1674,"vega":490,"rho":1675,"in_the_money":40},"COIN  261009P00242500",57,63.25,-0.999914,0.000025,-0.000342,-0.0454,{"strike":1104,"call":1677,"put":1685,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1678,"symbol":1678,"bid":272,"ask":1458,"last":341,"change":1661,"changePercent":9,"volume":352,"openInterest":354,"open_interest":354,"iv":1679,"implied_volatility":1679,"delta":1680,"gamma":1681,"theta":1682,"vega":1683,"rho":1684,"in_the_money":14},"COIN  261009C00245000",0.8629,0.008029,0.001017,-0.034758,0.005509,0.000265,{"contract_symbol":1686,"symbol":1686,"bid":1687,"ask":1688,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1689,"implied_volatility":1689,"delta":1690,"gamma":404,"theta":1691,"vega":420,"rho":1692,"in_the_money":40},"COIN  261009P00245000",58.9,66,0.5565,-0.999924,-0.000313,-0.045868,{"strike":1694,"call":1695,"put":1704,"callItm":14,"putItm":40,"isAtm":14},247.5,{"contract_symbol":1696,"symbol":1696,"bid":272,"ask":1697,"last":733,"change":272,"changePercent":9,"volume":272,"openInterest":464,"open_interest":464,"iv":1698,"implied_volatility":1698,"delta":1699,"gamma":1700,"theta":1701,"vega":1702,"rho":1703,"in_the_money":14},"COIN  261009C00247500",0.56,0.8781,0.007177,0.000906,-0.032042,0.004991,0.000237,{"contract_symbol":1705,"symbol":1705,"bid":1706,"ask":1707,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1708,"implied_volatility":1708,"delta":1709,"gamma":1710,"theta":1711,"vega":1712,"rho":1713,"in_the_money":40},"COIN  261009P00247500",61.05,68.55,0.5717,-0.999932,0.000019,-0.000287,0.000069,-0.046342,{"strike":53,"call":1715,"put":1725,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1716,"symbol":1716,"bid":299,"ask":108,"last":108,"change":566,"changePercent":9,"volume":1717,"openInterest":1718,"open_interest":1718,"iv":1719,"implied_volatility":1719,"delta":1720,"gamma":1721,"theta":1722,"vega":1723,"rho":1724,"in_the_money":14},"COIN  261009C00250000",129,653,0.8922,0.00639,0.000804,-0.029386,0.004504,0.000211,{"contract_symbol":1726,"symbol":1726,"bid":1727,"ask":1728,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1729,"implied_volatility":1729,"delta":1730,"gamma":488,"theta":1731,"vega":1732,"rho":1733,"in_the_money":40},"COIN  261009P00250000",63.75,71,0.586,-0.99994,-0.000263,0.000061,-0.04681,{"strike":1735,"call":1736,"put":1744,"callItm":14,"putItm":40,"isAtm":14},252.5,{"contract_symbol":1737,"symbol":1737,"bid":272,"ask":1433,"last":810,"change":272,"changePercent":9,"volume":272,"openInterest":1575,"open_interest":1575,"iv":1738,"implied_volatility":1738,"delta":1739,"gamma":1740,"theta":1741,"vega":1742,"rho":1743,"in_the_money":14},"COIN  261009C00252500",0.908,0.005767,0.000722,-0.027298,0.004112,0.00019,{"contract_symbol":1745,"symbol":1745,"bid":1746,"ask":1747,"last":9,"change":9,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1748,"implied_volatility":1748,"delta":1749,"gamma":446,"theta":1750,"vega":1751,"rho":1752,"in_the_money":40},"COIN  261009P00252500",66.4,72.3,0.5996,-0.999947,-0.00024,0.000055,-0.047273,{"strike":400,"call":1754,"put":1764,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1755,"symbol":1755,"bid":277,"ask":864,"last":363,"change":566,"changePercent":9,"volume":1756,"openInterest":1757,"open_interest":1757,"iv":1758,"implied_volatility":1758,"delta":1759,"gamma":1760,"theta":1761,"vega":1762,"rho":1763,"in_the_money":14},"COIN  261009C00255000",142,372,0.9226,0.005225,0.000651,-0.025414,0.003767,0.000172,{"contract_symbol":1765,"symbol":1765,"bid":1766,"ask":1767,"last":1768,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1769,"implied_volatility":1769,"delta":1770,"gamma":1771,"theta":1772,"vega":1773,"rho":1774,"in_the_money":40},"COIN  261009P00255000",68.9,74.3,85.17,0.614,-0.999952,0.000013,-0.000221,0.000049,-0.047747,{"strike":1776,"call":1777,"put":1786,"callItm":14,"putItm":40,"isAtm":14},260,{"contract_symbol":1778,"symbol":1778,"bid":299,"ask":363,"last":319,"change":494,"changePercent":9,"volume":801,"openInterest":1779,"open_interest":1779,"iv":1780,"implied_volatility":1780,"delta":1781,"gamma":1782,"theta":1783,"vega":1784,"rho":1785,"in_the_money":14},"COIN  261009C00260000",83,0.948,0.004167,0.000517,-0.021343,0.003079,0.000137,{"contract_symbol":1787,"symbol":1787,"bid":1788,"ask":1789,"last":1790,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1791,"implied_volatility":1791,"delta":1792,"gamma":418,"theta":1793,"vega":1612,"rho":1794,"in_the_money":40},"COIN  261009P00260000",73.85,81,87.97,0.6407,-0.999962,-0.000185,-0.048683,{"strike":1796,"call":1797,"put":1806,"callItm":14,"putItm":40,"isAtm":14},265,{"contract_symbol":1798,"symbol":1798,"bid":272,"ask":148,"last":864,"change":1799,"changePercent":9,"volume":47,"openInterest":1800,"open_interest":1800,"iv":1801,"implied_volatility":1801,"delta":1802,"gamma":1605,"theta":1803,"vega":1804,"rho":1805,"in_the_money":14},"COIN  261009C00265000",-0.16,35,0.9666,0.003161,-0.016977,0.002402,0.000104,{"contract_symbol":1807,"symbol":1807,"bid":1808,"ask":1809,"last":1810,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1811,"implied_volatility":1811,"delta":1812,"gamma":1813,"theta":1814,"vega":1815,"rho":1816,"in_the_money":40},"COIN  261009P00265000",80.5,85.05,71.4,0.6655,-0.99997,0.000008,-0.000153,0.000031,-0.04962,{"strike":1484,"call":1818,"put":1826,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1819,"symbol":1819,"bid":272,"ask":351,"last":363,"change":272,"changePercent":9,"volume":272,"openInterest":1820,"open_interest":1820,"iv":1821,"implied_volatility":1821,"delta":547,"gamma":1822,"theta":1823,"vega":1824,"rho":1825,"in_the_money":14},"COIN  261009C00270000",131,0.9778,0.000292,-0.012811,0.001792,0.000075,{"contract_symbol":1827,"symbol":1827,"bid":1828,"ask":1829,"last":1830,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1831,"implied_volatility":1831,"delta":1832,"gamma":1833,"theta":1834,"vega":1835,"rho":1836,"in_the_money":40},"COIN  261009P00270000",83.75,91,76.4,0.6877,-0.999978,0.000006,-0.000122,0.000024,-0.050551,{"strike":1838,"call":1839,"put":1847,"callItm":14,"putItm":40,"isAtm":14},275,{"contract_symbol":1840,"symbol":1840,"bid":272,"ask":1841,"last":363,"change":272,"changePercent":9,"volume":272,"openInterest":700,"open_interest":700,"iv":1842,"implied_volatility":1842,"delta":1843,"gamma":1844,"theta":1845,"vega":1846,"rho":1773,"in_the_money":14},"COIN  261009C00275000",0.43,0.9783,0.001475,0.000196,-0.008607,0.001203,{"contract_symbol":1848,"symbol":1848,"bid":1849,"ask":369,"last":1850,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1831,"implied_volatility":1831,"delta":1851,"gamma":1852,"theta":1853,"vega":1854,"rho":1855,"in_the_money":40},"COIN  261009P00275000",88.75,81.4,-0.99999,0.000002,-0.000054,0.000011,-0.051488,{"strike":1857,"call":1858,"put":1865,"callItm":14,"putItm":40,"isAtm":14},280,{"contract_symbol":1859,"symbol":1859,"bid":272,"ask":341,"last":277,"change":1860,"changePercent":9,"volume":632,"openInterest":700,"open_interest":700,"iv":1821,"implied_volatility":1821,"delta":1861,"gamma":1862,"theta":1863,"vega":1864,"rho":1815,"in_the_money":14},"COIN  261009C00280000",-0.68,0.000942,0.00013,-0.005712,0.000799,{"contract_symbol":1866,"symbol":1866,"bid":1867,"ask":1868,"last":1869,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1870,"implied_volatility":1870,"delta":1871,"gamma":376,"theta":456,"vega":389,"rho":1872,"in_the_money":40},"COIN  261009P00280000",95.1,99.8,86.4,0.6883,-0.999996,-0.05243,{"strike":1874,"call":1875,"put":1882,"callItm":14,"putItm":40,"isAtm":14},285,{"contract_symbol":1876,"symbol":1876,"bid":272,"ask":864,"last":363,"change":272,"changePercent":9,"volume":1113,"openInterest":1877,"open_interest":1877,"iv":1821,"implied_volatility":1821,"delta":1878,"gamma":1879,"theta":1880,"vega":1881,"rho":511,"in_the_money":14},"COIN  261009C00285000",28,0.000597,0.000086,-0.003753,0.000525,{"contract_symbol":1883,"symbol":1883,"bid":1884,"ask":1885,"last":1886,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1831,"implied_volatility":1831,"delta":1887,"gamma":272,"theta":1888,"vega":1852,"rho":1889,"in_the_money":40},"COIN  261009P00285000",98.75,106,91.35,-0.999998,-0.00001,-0.05336,{"strike":685,"call":1891,"put":1897,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1892,"symbol":1892,"bid":272,"ask":331,"last":319,"change":272,"changePercent":9,"volume":272,"openInterest":1397,"open_interest":1397,"iv":1842,"implied_volatility":1842,"delta":1893,"gamma":1894,"theta":1895,"vega":1896,"rho":466,"in_the_money":14},"COIN  261009C00290000",0.000376,0.000056,-0.002446,0.000342,{"contract_symbol":1898,"symbol":1898,"bid":1899,"ask":1900,"last":1901,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1870,"implied_volatility":1870,"delta":1902,"gamma":272,"theta":1903,"vega":376,"rho":1904,"in_the_money":40},"COIN  261009P00290000",103.55,111,96.3,-0.999999,-0.000004,-0.054302,{"strike":1906,"call":1907,"put":1914,"callItm":14,"putItm":40,"isAtm":14},295,{"contract_symbol":1908,"symbol":1908,"bid":272,"ask":341,"last":341,"change":272,"changePercent":9,"volume":272,"openInterest":1909,"open_interest":1909,"iv":1821,"implied_volatility":1821,"delta":1910,"gamma":1911,"theta":1912,"vega":1913,"rho":1813,"in_the_money":14},"COIN  261009C00295000",87,0.000235,0.000036,-0.001575,0.00022,{"contract_symbol":1915,"symbol":1915,"bid":1916,"ask":1288,"last":1917,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1870,"implied_volatility":1870,"delta":1918,"gamma":272,"theta":1919,"vega":272,"rho":1920,"in_the_money":40},"COIN  261009P00295000",108.4,101.35,-1,-0.000002,-0.055238,{"strike":1922,"call":1923,"put":1931,"callItm":14,"putItm":40,"isAtm":14},300,{"contract_symbol":1924,"symbol":1924,"bid":272,"ask":319,"last":277,"change":272,"changePercent":9,"volume":1925,"openInterest":1926,"open_interest":1926,"iv":1821,"implied_volatility":1821,"delta":1927,"gamma":1928,"theta":1929,"vega":1930,"rho":389,"in_the_money":14},"COIN  261009C00300000",88,292,0.000145,0.000023,-0.001007,0.000141,{"contract_symbol":1932,"symbol":1932,"bid":1933,"ask":1934,"last":1935,"change":272,"changePercent":9,"volume":272,"openInterest":272,"open_interest":272,"iv":1870,"implied_volatility":1870,"delta":1918,"gamma":272,"theta":364,"vega":272,"rho":1936,"in_the_money":40},"COIN  261009P00300000",113.4,120.8,106.3,-0.056175,"2026-10-04T05:05:37.297978+00:00"]