[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EETH":3,"homepage-market-summary":29,"stock-options-EETH":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EETH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ether ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7902,0.25374,"Monthly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},32.11,33.21,33.4,32.58,-0.47,-1.44,38233.643913,74,18.68,101575.55307302,24.3,754,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":681,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.5,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,744,1.14,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",48,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",104,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",195,"270416",[198,210,221,231,240,249,258,268,278,287,296,307,316,327,341,356,373,389,406,422,439,457,477,496,514,533,553,574,597,617,639,660],{"strike":199,"call":200,"put":206,"callItm":11,"putItm":73,"isAtm":73},3,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":205,"in_the_money":11},"EETH  261016C00003000",28.9,30.2,0.6148,0.00114,{"contract_symbol":207,"symbol":207,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00003000",0.05,0.4307,{"strike":211,"call":212,"put":218,"callItm":11,"putItm":73,"isAtm":73},4,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":217,"in_the_money":11},"EETH  261016C00004000",26.9,29.2,0.6061,0.00152,{"contract_symbol":219,"symbol":219,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":220,"implied_volatility":220,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00004000",0.4328,{"strike":222,"call":223,"put":228,"callItm":11,"putItm":73,"isAtm":73},5,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":227,"in_the_money":11},"EETH  261016C00005000",26.7,28.2,0.0019,{"contract_symbol":229,"symbol":229,"bid":180,"ask":230,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00005000",1.1,{"strike":232,"call":233,"put":238,"callItm":11,"putItm":73,"isAtm":73},6,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":237,"in_the_money":11},"EETH  261016C00006000",25.6,27.2,0.00228,{"contract_symbol":239,"symbol":239,"bid":180,"ask":230,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":220,"implied_volatility":220,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00006000",{"strike":241,"call":242,"put":247,"callItm":11,"putItm":73,"isAtm":73},7,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":246,"in_the_money":11},"EETH  261016C00007000",24.7,26.2,0.00266,{"contract_symbol":248,"symbol":248,"bid":180,"ask":126,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":220,"implied_volatility":220,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00007000",{"strike":250,"call":251,"put":256,"callItm":11,"putItm":73,"isAtm":73},8,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":255,"in_the_money":11},"EETH  261016C00008000",23,25.2,0.00304,{"contract_symbol":257,"symbol":257,"bid":180,"ask":230,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00008000",{"strike":259,"call":260,"put":265,"callItm":11,"putItm":73,"isAtm":73},9,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":264,"in_the_money":11},"EETH  261016C00009000",22.7,24.2,0.00342,{"contract_symbol":266,"symbol":266,"bid":180,"ask":267,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":220,"implied_volatility":220,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00009000",1.15,{"strike":269,"call":270,"put":275,"callItm":11,"putItm":73,"isAtm":73},10,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":274,"in_the_money":11},"EETH  261016C00010000",21.7,23.2,0.0038,{"contract_symbol":276,"symbol":276,"bid":180,"ask":277,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00010000",0.75,{"strike":279,"call":280,"put":285,"callItm":11,"putItm":73,"isAtm":73},11,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":284,"in_the_money":11},"EETH  261016C00011000",20.7,22.2,0.00418,{"contract_symbol":286,"symbol":286,"bid":180,"ask":277,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":220,"implied_volatility":220,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00011000",{"strike":288,"call":289,"put":294,"callItm":11,"putItm":73,"isAtm":73},12,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":293,"in_the_money":11},"EETH  261016C00012000",19.5,21.2,0.00456,{"contract_symbol":295,"symbol":295,"bid":180,"ask":277,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00012000",{"strike":297,"call":298,"put":304,"callItm":11,"putItm":73,"isAtm":73},15,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":302,"open_interest":302,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":303,"in_the_money":11},"EETH  261016C00015000",16.9,18.2,77,0.005699,{"contract_symbol":305,"symbol":305,"bid":180,"ask":208,"last":44,"change":180,"changePercent":9,"volume":180,"openInterest":306,"open_interest":306,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00015000",117,{"strike":308,"call":309,"put":314,"callItm":11,"putItm":73,"isAtm":73},16,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":313,"in_the_money":11},"EETH  261016C00016000",15.7,17.2,0.006079,{"contract_symbol":315,"symbol":315,"bid":180,"ask":277,"last":146,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":220,"implied_volatility":220,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00016000",{"strike":317,"call":318,"put":323,"callItm":11,"putItm":73,"isAtm":73},17,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":216,"implied_volatility":216,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":322,"in_the_money":11},"EETH  261016C00017000",14.6,16.2,0.006459,{"contract_symbol":324,"symbol":324,"bid":180,"ask":277,"last":325,"change":180,"changePercent":9,"volume":180,"openInterest":326,"open_interest":326,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00017000",1.23,43,{"strike":328,"call":329,"put":337,"callItm":11,"putItm":73,"isAtm":73},18,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":333,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":204,"implied_volatility":204,"delta":334,"gamma":335,"theta":180,"vega":180,"rho":336,"in_the_money":11},"EETH  261016C00018000",13.7,15.2,12.5,0.999999,0.000001,0.006839,{"contract_symbol":338,"symbol":338,"bid":180,"ask":277,"last":339,"change":180,"changePercent":9,"volume":180,"openInterest":340,"open_interest":340,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00018000",1.46,51,{"strike":342,"call":343,"put":352,"callItm":11,"putItm":73,"isAtm":73},19,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":216,"implied_volatility":216,"delta":348,"gamma":349,"theta":350,"vega":335,"rho":351,"in_the_money":11},"EETH  261016C00019000",12.7,14.2,2.25,0.999996,0.000005,-0.000002,0.007219,{"contract_symbol":353,"symbol":353,"bid":180,"ask":277,"last":354,"change":180,"changePercent":9,"volume":180,"openInterest":355,"open_interest":355,"iv":220,"implied_volatility":220,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00019000",1.63,56,{"strike":357,"call":358,"put":369,"callItm":11,"putItm":73,"isAtm":73},20,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":180,"changePercent":9,"volume":180,"openInterest":363,"open_interest":363,"iv":216,"implied_volatility":216,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"EETH  261016C00020000",11.6,13.2,6.1,100,0.999974,0.000029,-0.000015,0.000007,0.007599,{"contract_symbol":370,"symbol":370,"bid":180,"ask":277,"last":371,"change":180,"changePercent":9,"volume":180,"openInterest":372,"open_interest":372,"iv":220,"implied_volatility":220,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00020000",0.95,91,{"strike":374,"call":375,"put":385,"callItm":11,"putItm":73,"isAtm":73},21,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":204,"implied_volatility":204,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"EETH  261016C00021000",10.6,12.2,4.73,0.999832,0.000168,-0.000089,0.00004,0.007977,{"contract_symbol":386,"symbol":386,"bid":180,"ask":277,"last":387,"change":180,"changePercent":9,"volume":180,"openInterest":388,"open_interest":388,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"EETH  261016P00021000",1.92,2,{"strike":390,"call":391,"put":401,"callItm":11,"putItm":73,"isAtm":73},22,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":395,"change":180,"changePercent":9,"volume":180,"openInterest":211,"open_interest":211,"iv":204,"implied_volatility":204,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":11},"EETH  261016C00022000",9.6,11.2,8.45,0.999306,0.000627,-0.000333,0.00015,0.00835,{"contract_symbol":402,"symbol":402,"bid":180,"ask":277,"last":403,"change":180,"changePercent":9,"volume":180,"openInterest":388,"open_interest":388,"iv":220,"implied_volatility":220,"delta":404,"gamma":405,"theta":350,"vega":335,"rho":180,"in_the_money":73},"EETH  261016P00022000",2.05,-0.000003,0.000006,{"strike":253,"call":407,"put":416,"callItm":11,"putItm":73,"isAtm":73},{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"EETH  261016C00023000",8.8,10.2,0.997915,0.001739,-0.000898,0.000411,0.008713,{"contract_symbol":417,"symbol":417,"bid":180,"ask":277,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":180,"in_the_money":73},"EETH  261016P00023000",-0.000033,0.000052,-0.000013,0.000009,{"strike":423,"call":424,"put":433,"callItm":11,"putItm":73,"isAtm":73},24,{"contract_symbol":425,"symbol":425,"bid":250,"ask":426,"last":427,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":204,"implied_volatility":204,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":11},"EETH  261016C00024000",9.3,8.75,0.993261,0.004908,-0.002607,0.001177,0.009034,{"contract_symbol":434,"symbol":434,"bid":180,"ask":277,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":220,"implied_volatility":220,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":404,"in_the_money":73},"EETH  261016P00024000",-0.000263,0.000362,-0.000095,0.000061,{"strike":64,"call":440,"put":449,"callItm":11,"putItm":73,"isAtm":73},{"contract_symbol":441,"symbol":441,"bid":241,"ask":442,"last":443,"change":180,"changePercent":9,"volume":180,"openInterest":211,"open_interest":211,"iv":216,"implied_volatility":216,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":11},"EETH  261016C00025000",8.3,7.61,0.984583,0.010243,-0.005288,0.002421,0.009303,{"contract_symbol":450,"symbol":450,"bid":180,"ask":44,"last":451,"change":180,"changePercent":9,"volume":180,"openInterest":211,"open_interest":211,"iv":220,"implied_volatility":220,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":73},"EETH  261016P00025000",0.62,-0.001427,0.001725,-0.000454,0.000291,-0.000018,{"strike":458,"call":459,"put":469,"callItm":11,"putItm":73,"isAtm":73},26,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":204,"implied_volatility":204,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"EETH  261016C00026000",5.8,7.3,7.25,0.964304,0.020452,-0.010863,0.004904,0.009423,{"contract_symbol":470,"symbol":470,"bid":180,"ask":371,"last":471,"change":180,"changePercent":9,"volume":180,"openInterest":211,"open_interest":211,"iv":209,"implied_volatility":209,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":73},"EETH  261016P00026000",0.57,-0.005701,0.006041,-0.001575,0.001015,-0.000071,{"strike":478,"call":479,"put":488,"callItm":11,"putItm":73,"isAtm":73},27,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":11},"EETH  261016C00027000",4.7,6.3,0.934194,0.033819,-0.017458,0.007995,0.009414,{"contract_symbol":489,"symbol":489,"bid":180,"ask":44,"last":490,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":220,"implied_volatility":220,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":73},"EETH  261016P00027000",4.3,-0.019186,0.017292,-0.004552,0.002919,-0.000241,{"strike":497,"call":498,"put":507,"callItm":11,"putItm":73,"isAtm":73},28,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":222,"change":180,"changePercent":9,"volume":180,"openInterest":241,"open_interest":241,"iv":216,"implied_volatility":216,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":11},"EETH  261016C00028000",3.8,5.3,0.884918,0.051306,-0.026484,0.012129,0.009153,{"contract_symbol":508,"symbol":508,"bid":180,"ask":151,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":209,"implied_volatility":209,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":73},"EETH  261016P00028000",-0.049739,0.038182,-0.009954,0.006414,-0.000627,{"strike":515,"call":516,"put":526,"callItm":11,"putItm":73,"isAtm":73},29,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":180,"changePercent":9,"volume":180,"openInterest":279,"open_interest":279,"iv":204,"implied_volatility":204,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"EETH  261016C00029000",3.1,4.4,2.35,0.813742,0.069812,-0.037082,0.016741,0.008594,{"contract_symbol":527,"symbol":527,"bid":180,"ask":44,"last":519,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":220,"implied_volatility":220,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":73},"EETH  261016P00029000",-0.110508,0.069795,-0.018373,0.011783,-0.001402,{"strike":534,"call":535,"put":545,"callItm":11,"putItm":73,"isAtm":11},30,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":180,"changePercent":9,"volume":180,"openInterest":388,"open_interest":388,"iv":204,"implied_volatility":204,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"EETH  261016C00030000",2.2,3.5,1.47,0.728699,0.08632,-0.045851,0.0207,0.007838,{"contract_symbol":546,"symbol":546,"bid":180,"ask":547,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":220,"implied_volatility":220,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":73},"EETH  261016P00030000",1.25,-0.205543,0.105278,-0.027714,0.017773,-0.002626,{"strike":554,"call":555,"put":565,"callItm":11,"putItm":73,"isAtm":11},31,{"contract_symbol":556,"symbol":556,"bid":267,"ask":557,"last":558,"change":180,"changePercent":9,"volume":180,"openInterest":388,"open_interest":388,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":11},"EETH  261016C00031000",2.75,3.39,0.5439,0.642158,0.109898,-0.045695,0.023317,0.007089,{"contract_symbol":566,"symbol":566,"bid":180,"ask":567,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":73},"EETH  261016P00031000",1.4,0.3929,-0.319485,0.145633,-0.031596,0.022319,-0.004091,{"strike":575,"call":576,"put":587,"callItm":11,"putItm":73,"isAtm":11},32,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":180,"changePercent":9,"volume":180,"openInterest":199,"open_interest":199,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":11},"EETH  261016C00032000",0.8,2.15,1.75,0.5664,0.526517,0.112528,-0.050733,0.024861,0.005867,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":73},"EETH  261016P00032000",0.15,1.65,0.3751,-0.47861,0.170059,-0.033622,0.02488,-0.006174,{"strike":598,"call":599,"put":607,"callItm":73,"putItm":11,"isAtm":11},33,{"contract_symbol":600,"symbol":600,"bid":121,"ask":580,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":73},"EETH  261016C00033000",0.5425,0.410484,0.114768,-0.047469,0.024286,0.004638,{"contract_symbol":608,"symbol":608,"bid":178,"ask":609,"last":610,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":11},"EETH  261016P00033000",1.95,7.9,0.3044,-0.680084,0.188103,-0.024489,0.022332,-0.00879,{"strike":618,"call":619,"put":628,"callItm":73,"putItm":11,"isAtm":11},34,{"contract_symbol":620,"symbol":620,"bid":208,"ask":621,"last":44,"change":180,"changePercent":9,"volume":180,"openInterest":241,"open_interest":241,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":73},"EETH  261016C00034000",1.5,0.5036,0.289201,0.108684,-0.038742,0.021351,0.003315,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":632,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":11},"EETH  261016P00034000",1.2,2.65,2.29,0.3515,-0.797419,0.12853,-0.022311,0.01762,-0.010544,{"strike":640,"call":641,"put":650,"callItm":73,"putItm":11,"isAtm":73},35,{"contract_symbol":642,"symbol":642,"bid":180,"ask":371,"last":126,"change":180,"changePercent":9,"volume":180,"openInterest":643,"open_interest":643,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":73},"EETH  261016C00035000",108,0.5238,0.207695,0.087533,-0.033746,0.017883,0.00239,{"contract_symbol":651,"symbol":651,"bid":652,"ask":490,"last":653,"change":180,"changePercent":9,"volume":180,"openInterest":374,"open_interest":374,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"EETH  261016P00035000",2.6,3.15,0.446,-0.834687,0.08922,-0.024944,0.015522,-0.011375,{"strike":661,"call":662,"put":670,"callItm":73,"putItm":11,"isAtm":73},40,{"contract_symbol":663,"symbol":663,"bid":180,"ask":578,"last":178,"change":180,"changePercent":9,"volume":180,"openInterest":308,"open_interest":308,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":73},"EETH  261016C00040000",0.7696,0.080125,0.030969,-0.025774,0.009296,0.000913,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":674,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":11},"EETH  261016P00040000",6.8,8.4,18.85,0.7255,-0.932986,0.028654,-0.021194,0.008108,-0.014431,"2026-10-04T00:33:32.452942+00:00"]