[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESI":3,"homepage-market-summary":35,"stock-options-ESI":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ESI","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},"Element Solutions Inc.","NYSE",null,"MISCELLANEOUS CHEMICAL PRODUCTS","Element Solutions Inc is a specialty chemicals company whose businesses supply a broad range of solutions that enhance the performance of products people use every day. The company's reportable segments are Electronics and Industrial & Specialty. The Electronics segment, which generates maximum revenue, researches, formulates, and sells specialty chemicals and process technologies for all types of electronics hardware, from complex printed circuit board designs to semiconductor packaging. This segment's wet chemicals for metallization, surface treatments, and solderable finishes form the physical circuitry pathways, and its assembly materials, such as solder, pastes, fluxes, and adhesives, join those pathways together.","5,200","Miami Beach, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8437,0.32,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},37.93,37.16,38.21,36.81,36.33,1.6,4.4,3681583.54918,41143,37.7838,49.25,22.86,3445312.92398318,57.1,3256,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":17,"price":147,"is_up":44},"Real Estate","XLRE",40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":132,"expiration_iv":132,"kpis":183,"expirations":187,"strikes":213,"updated_at":638,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":132},152,11419,1.3,[188,189,193,197,201,205,209],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":190,"label":190,"type":180,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-11-20",49,"261120",{"date":194,"label":194,"type":180,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-12-18",77,"261218",{"date":198,"label":198,"type":180,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-02-19",140,"270219",{"date":202,"label":202,"type":180,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-05-21",231,"270521",{"date":206,"label":206,"type":180,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2028-01-21",476,"280121",{"date":210,"label":210,"type":180,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2029-01-19",840,"290119",[214,231,247,262,277,293,311,327,345,367,390,416,438,463,484,506,528,548,567,585,604,621],{"strike":71,"call":215,"put":222,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":51,"gamma":219,"theta":219,"vega":219,"rho":221,"in_the_money":44},"ESI   261016C00025000",11,13.3,0,0.1724,0.009518,{"contract_symbol":223,"symbol":223,"bid":219,"ask":224,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":225,"implied_volatility":225,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":14},"ESI   261016P00025000",2,0.5848,-0.000104,0.000094,-0.000064,0.00003,-0.000002,{"strike":232,"call":233,"put":238,"callItm":44,"putItm":14,"isAtm":14},26,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":51,"gamma":219,"theta":219,"vega":219,"rho":237,"in_the_money":44},"ESI   261016C00026000",10,12.4,0.009898,{"contract_symbol":239,"symbol":239,"bid":219,"ask":240,"last":241,"change":219,"changePercent":9,"volume":219,"openInterest":51,"open_interest":51,"iv":225,"implied_volatility":225,"delta":242,"gamma":243,"theta":244,"vega":245,"rho":246,"in_the_money":14},"ESI   261016P00026000",0.75,0.05,-0.000381,0.000319,-0.000215,0.000102,-0.000006,{"strike":248,"call":249,"put":254,"callItm":44,"putItm":14,"isAtm":14},27,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":51,"gamma":219,"theta":219,"vega":219,"rho":253,"in_the_money":44},"ESI   261016C00027000",9.8,11.5,0.010279,{"contract_symbol":255,"symbol":255,"bid":219,"ask":240,"last":256,"change":219,"changePercent":9,"volume":219,"openInterest":224,"open_interest":224,"iv":225,"implied_volatility":225,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":14},"ESI   261016P00027000",0.15,-0.0012,0.000919,-0.000619,0.000294,-0.000018,{"strike":263,"call":264,"put":269,"callItm":44,"putItm":14,"isAtm":14},28,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":51,"gamma":219,"theta":219,"vega":219,"rho":268,"in_the_money":44},"ESI   261016C00028000",8.8,10.4,0.01066,{"contract_symbol":270,"symbol":270,"bid":219,"ask":240,"last":271,"change":219,"changePercent":9,"volume":219,"openInterest":51,"open_interest":51,"iv":225,"implied_volatility":225,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":14},"ESI   261016P00028000",0.1,-0.003293,0.002299,-0.001549,0.000736,-0.000049,{"strike":278,"call":279,"put":284,"callItm":44,"putItm":14,"isAtm":14},29,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":51,"gamma":219,"theta":219,"vega":219,"rho":283,"in_the_money":44},"ESI   261016C00029000",7.6,9.4,0.01104,{"contract_symbol":285,"symbol":285,"bid":219,"ask":224,"last":286,"change":219,"changePercent":9,"volume":219,"openInterest":287,"open_interest":287,"iv":225,"implied_volatility":225,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":14},"ESI   261016P00029000",0.17,5004,-0.007986,0.005057,-0.003406,0.00162,-0.00012,{"strike":294,"call":295,"put":301,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":299,"change":219,"changePercent":9,"volume":219,"openInterest":224,"open_interest":224,"iv":220,"implied_volatility":220,"delta":51,"gamma":219,"theta":219,"vega":219,"rho":300,"in_the_money":44},"ESI   261016C00030000",6.1,9.3,6,0.011421,{"contract_symbol":302,"symbol":302,"bid":219,"ask":256,"last":241,"change":303,"changePercent":9,"volume":304,"openInterest":305,"open_interest":305,"iv":225,"implied_volatility":225,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":14},"ESI   261016P00030000",-0.15,13,870,-0.017324,0.009899,-0.006668,0.003171,-0.000261,{"strike":312,"call":313,"put":318,"callItm":44,"putItm":14,"isAtm":14},31,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":51,"gamma":219,"theta":219,"vega":219,"rho":317,"in_the_money":44},"ESI   261016C00031000",5.8,7.4,0.011802,{"contract_symbol":319,"symbol":319,"bid":219,"ask":240,"last":320,"change":219,"changePercent":9,"volume":219,"openInterest":321,"open_interest":321,"iv":225,"implied_volatility":225,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":14},"ESI   261016P00031000",0.8,7,-0.033992,0.017429,-0.011741,0.005583,-0.000514,{"strike":328,"call":329,"put":335,"callItm":44,"putItm":14,"isAtm":14},32,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":51,"gamma":333,"theta":219,"vega":219,"rho":334,"in_the_money":44},"ESI   261016C00032000",4.9,6.4,0.000001,0.012182,{"contract_symbol":336,"symbol":336,"bid":219,"ask":337,"last":338,"change":219,"changePercent":9,"volume":219,"openInterest":339,"open_interest":339,"iv":225,"implied_volatility":225,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":14},"ESI   261016P00032000",0.95,0.5,300,-0.060946,0.027861,-0.018768,0.008925,-0.000925,{"strike":346,"call":347,"put":357,"callItm":44,"putItm":14,"isAtm":14},33,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":219,"changePercent":9,"volume":219,"openInterest":304,"open_interest":304,"iv":220,"implied_volatility":220,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":44},"ESI   261016C00033000",3.9,5.7,1.7,0.999984,0.000055,-0.000003,0.000005,0.012563,{"contract_symbol":358,"symbol":358,"bid":219,"ask":256,"last":256,"change":359,"changePercent":9,"volume":360,"openInterest":361,"open_interest":361,"iv":225,"implied_volatility":225,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"ESI   261016P00033000",-0.43,18,3304,-0.100762,0.040772,-0.027466,0.01306,-0.001538,{"strike":368,"call":369,"put":381,"callItm":44,"putItm":14,"isAtm":14},34,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":219,"changePercent":9,"volume":219,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":44},"ESI   261016C00034000",2.9,4.7,2.8,776,0.1395,0.999972,0.000114,-0.000004,0.000009,0.012943,{"contract_symbol":382,"symbol":382,"bid":219,"ask":240,"last":320,"change":219,"changePercent":9,"volume":219,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"ESI   261016P00034000",43,0.4984,-0.120312,0.054333,-0.026581,0.014832,-0.001824,{"strike":391,"call":392,"put":406,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":397,"changePercent":9,"volume":398,"openInterest":399,"open_interest":399,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":44},"ESI   261016C00035000",2.1,3.6,2.95,1.45,5,896,0.3244,0.903531,0.071209,-0.014755,0.012651,0.011889,{"contract_symbol":407,"symbol":407,"bid":408,"ask":132,"last":409,"change":219,"changePercent":9,"volume":219,"openInterest":224,"open_interest":224,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"ESI   261016P00035000",0.2,3.44,0.4352,-0.16127,0.075937,-0.028325,0.0181,-0.002437,{"strike":417,"call":418,"put":428,"callItm":44,"putItm":14,"isAtm":44},36,{"contract_symbol":419,"symbol":419,"bid":224,"ask":420,"last":394,"change":421,"changePercent":9,"volume":224,"openInterest":217,"open_interest":217,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":44},"ESI   261016C00036000",2.75,0.6,0.397,0.762069,0.105317,-0.032686,0.022898,0.010107,{"contract_symbol":429,"symbol":429,"bid":156,"ask":338,"last":430,"change":431,"changePercent":9,"volume":398,"openInterest":398,"open_interest":398,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"ESI   261016P00036000",0.53,-2.57,0.4123,-0.245298,0.103087,-0.034517,0.023281,-0.003718,{"strike":439,"call":440,"put":453,"callItm":44,"putItm":14,"isAtm":44},37,{"contract_symbol":441,"symbol":441,"bid":397,"ask":442,"last":443,"change":444,"changePercent":9,"volume":445,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":44},"ESI   261016C00037000",1.95,1.73,1.08,3,12,0.402,0.638972,0.125875,-0.040062,0.027715,0.008581,{"contract_symbol":454,"symbol":454,"bid":421,"ask":320,"last":240,"change":455,"changePercent":9,"volume":456,"openInterest":445,"open_interest":445,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":14},"ESI   261016P00037000",-0.95,50,0.3709,-0.352279,0.13524,-0.03665,0.027477,-0.005346,{"strike":464,"call":465,"put":475,"callItm":14,"putItm":44,"isAtm":44},38,{"contract_symbol":466,"symbol":466,"bid":51,"ask":186,"last":467,"change":240,"changePercent":9,"volume":391,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"ESI   261016C00038000",1.25,134,0.3991,0.506088,0.135047,-0.042368,0.029521,0.006872,{"contract_symbol":476,"symbol":476,"bid":477,"ask":467,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":44},"ESI   261016P00038000",0.45,0.2925,-0.501508,0.184319,-0.031049,0.029524,-0.007584,{"strike":485,"call":486,"put":497,"callItm":14,"putItm":44,"isAtm":44},39,{"contract_symbol":487,"symbol":487,"bid":421,"ask":337,"last":488,"change":489,"changePercent":9,"volume":490,"openInterest":51,"open_interest":51,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":14},"ESI   261016C00039000",0.65,-0.45,21,0.3706,0.363721,0.136871,-0.03703,0.027785,0.005003,{"contract_symbol":498,"symbol":498,"bid":397,"ask":499,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":44},"ESI   261016P00039000",1.8,0.3372,-0.651708,0.148161,-0.033178,0.027363,-0.010032,{"strike":507,"call":508,"put":519,"callItm":14,"putItm":44,"isAtm":44},40,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":271,"change":219,"changePercent":9,"volume":219,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":14},"ESI   261016C00040000",0.3,0.7,17,0.392,0.255757,0.110856,-0.03355,0.023801,0.00353,{"contract_symbol":520,"symbol":520,"bid":394,"ask":521,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":44},"ESI   261016P00040000",3.7,0.4398,-0.717781,0.103808,-0.039552,0.025008,-0.011361,{"strike":529,"call":530,"put":540,"callItm":14,"putItm":44,"isAtm":14},41,{"contract_symbol":531,"symbol":531,"bid":219,"ask":532,"last":533,"change":219,"changePercent":9,"volume":219,"openInterest":224,"open_interest":224,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"ESI   261016C00041000",0.55,1.17,0.3775,0.153925,0.084894,-0.023831,0.017554,0.00214,{"contract_symbol":541,"symbol":541,"bid":396,"ask":26,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":44},"ESI   261016P00041000",0.5287,-0.758938,0.079642,-0.043845,0.023062,-0.012329,{"strike":549,"call":550,"put":558,"callItm":14,"putItm":44,"isAtm":14},42,{"contract_symbol":551,"symbol":551,"bid":219,"ask":240,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"ESI   261016C00042000",0.4222,0.115802,0.062434,-0.021915,0.014436,0.001607,{"contract_symbol":559,"symbol":559,"bid":521,"ask":560,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":44},"ESI   261016P00042000",5.4,0.6082,-0.788037,0.064382,-0.046899,0.021446,-0.013124,{"strike":383,"call":568,"put":576,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":569,"symbol":569,"bid":219,"ask":570,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":552,"implied_volatility":552,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"ESI   261016C00043000",2.05,0.069183,0.042588,-0.014949,0.009847,0.000964,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":561,"implied_volatility":561,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":44},"ESI   261016P00043000",4.5,6.3,-0.840842,0.053872,-0.039243,0.017945,-0.014208,{"strike":586,"call":587,"put":596,"callItm":14,"putItm":44,"isAtm":14},44,{"contract_symbol":588,"symbol":588,"bid":219,"ask":589,"last":590,"change":219,"changePercent":9,"volume":219,"openInterest":304,"open_interest":304,"iv":552,"implied_volatility":552,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":14},"ESI   261016C00044000",1.75,0.08,0.039119,0.027086,-0.009507,0.006263,0.000547,{"contract_symbol":597,"symbol":597,"bid":350,"ask":598,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":561,"implied_volatility":561,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":44},"ESI   261016P00044000",7.3,-0.883303,0.043576,-0.031743,0.014515,-0.015159,{"strike":605,"call":606,"put":612,"callItm":14,"putItm":44,"isAtm":14},45,{"contract_symbol":607,"symbol":607,"bid":219,"ask":224,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":552,"implied_volatility":552,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":260,"in_the_money":14},"ESI   261016C00045000",0.020984,0.016141,-0.005666,0.003732,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":561,"implied_volatility":561,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":44},"ESI   261016P00045000",6.5,9,-0.916368,0.034155,-0.02488,0.011377,-0.015986,{"strike":622,"call":623,"put":630,"callItm":14,"putItm":44,"isAtm":14},46,{"contract_symbol":624,"symbol":624,"bid":219,"ask":337,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":552,"implied_volatility":552,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"ESI   261016C00046000",0.010705,0.009053,-0.003178,0.002093,0.00015,{"contract_symbol":631,"symbol":631,"bid":632,"ask":298,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":561,"implied_volatility":561,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":44},"ESI   261016P00046000",7.5,-0.941357,0.025996,-0.018937,0.008659,-0.016707,"2026-10-02T23:44:53.557066+00:00"]