[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESS":3,"homepage-market-summary":34,"stock-options-ESS":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ESS","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},"Essex Property Trust, Inc","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Essex Property Trust owns a portfolio of 258 apartment communities with over 62,000 units. The company focuses on owning large, high-quality properties on the West Coast in the urban and suburban submarkets of Southern California, Northern California, and Seattle.","1,689","San Mateo, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.8563,10.36,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},268.65,272.48,267.915,269.51,-0.86,-0.32,461130.747648,13740,268.8673,303.35001,238.46001,502178.602014068,46.5,8135,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":177,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":202,"updated_at":667,"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",0.3,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},0,2070,0.2,[189,190,194,198],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":180,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":180,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",105,"270115",{"date":199,"label":199,"type":180,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",196,"270416",[203,217,227,238,250,261,271,282,292,306,318,332,350,369,387,407,427,449,473,498,523,545,566,586,604,619,630,640,649,658],{"strike":204,"call":205,"put":211,"callItm":43,"putItm":14,"isAtm":14},145,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":50,"gamma":185,"theta":185,"vega":185,"rho":210,"in_the_money":43},"ESS   261016C00145000",122.5,125.8,0.3931,0.055613,{"contract_symbol":212,"symbol":212,"bid":185,"ask":213,"last":214,"change":185,"changePercent":9,"volume":185,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"ESS   261016P00145000",2.15,0.55,8,0.3322,{"strike":218,"call":219,"put":224,"callItm":43,"putItm":14,"isAtm":14},150,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":50,"gamma":185,"theta":185,"vega":185,"rho":223,"in_the_money":43},"ESS   261016C00150000",117.5,120.8,0.05753,{"contract_symbol":225,"symbol":225,"bid":185,"ask":213,"last":50,"change":185,"changePercent":9,"volume":185,"openInterest":226,"open_interest":226,"iv":216,"implied_volatility":216,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"ESS   261016P00150000",4,{"strike":228,"call":229,"put":234,"callItm":43,"putItm":14,"isAtm":14},155,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":50,"gamma":185,"theta":185,"vega":185,"rho":233,"in_the_money":43},"ESS   261016C00155000",112.1,115.4,0.059448,{"contract_symbol":235,"symbol":235,"bid":185,"ask":213,"last":236,"change":185,"changePercent":9,"volume":185,"openInterest":237,"open_interest":237,"iv":216,"implied_volatility":216,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"ESS   261016P00155000",0.56,3,{"strike":239,"call":240,"put":246,"callItm":43,"putItm":14,"isAtm":14},160,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":244,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":50,"gamma":185,"theta":185,"vega":185,"rho":245,"in_the_money":43},"ESS   261016C00160000",107.6,110.5,125.58,0.061366,{"contract_symbol":247,"symbol":247,"bid":185,"ask":213,"last":248,"change":185,"changePercent":9,"volume":185,"openInterest":249,"open_interest":249,"iv":216,"implied_volatility":216,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"ESS   261016P00160000",1.6,6,{"strike":251,"call":252,"put":258,"callItm":43,"putItm":14,"isAtm":14},165,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":256,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":50,"gamma":185,"theta":185,"vega":185,"rho":257,"in_the_money":43},"ESS   261016C00165000",102.5,105.3,127.7,0.063283,{"contract_symbol":259,"symbol":259,"bid":185,"ask":213,"last":260,"change":185,"changePercent":9,"volume":185,"openInterest":249,"open_interest":249,"iv":216,"implied_volatility":216,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"ESS   261016P00165000",1.95,{"strike":262,"call":263,"put":268,"callItm":43,"putItm":14,"isAtm":14},170,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":50,"gamma":185,"theta":185,"vega":185,"rho":267,"in_the_money":43},"ESS   261016C00170000",97.5,100.3,0.065201,{"contract_symbol":269,"symbol":269,"bid":185,"ask":213,"last":270,"change":185,"changePercent":9,"volume":185,"openInterest":226,"open_interest":226,"iv":216,"implied_volatility":216,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"ESS   261016P00170000",2,{"strike":272,"call":273,"put":278,"callItm":43,"putItm":14,"isAtm":14},175,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":50,"gamma":185,"theta":185,"vega":185,"rho":277,"in_the_money":43},"ESS   261016C00175000",92.3,95.5,0.067119,{"contract_symbol":279,"symbol":279,"bid":185,"ask":213,"last":280,"change":185,"changePercent":9,"volume":185,"openInterest":281,"open_interest":281,"iv":216,"implied_volatility":216,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"ESS   261016P00175000",0.6,5,{"strike":283,"call":284,"put":289,"callItm":43,"putItm":14,"isAtm":14},180,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":50,"gamma":185,"theta":185,"vega":185,"rho":288,"in_the_money":43},"ESS   261016C00180000",87.3,90.4,0.069036,{"contract_symbol":290,"symbol":290,"bid":185,"ask":213,"last":291,"change":185,"changePercent":9,"volume":185,"openInterest":226,"open_interest":226,"iv":216,"implied_volatility":216,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"ESS   261016P00180000",0.95,{"strike":293,"call":294,"put":302,"callItm":43,"putItm":14,"isAtm":14},185,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":298,"gamma":185,"theta":299,"vega":300,"rho":301,"in_the_money":43},"ESS   261016C00185000",82.3,85.5,0.999999,-0.000002,0.000001,0.070954,{"contract_symbol":303,"symbol":303,"bid":185,"ask":213,"last":304,"change":185,"changePercent":9,"volume":185,"openInterest":305,"open_interest":305,"iv":216,"implied_volatility":216,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"ESS   261016P00185000",0.5,9,{"strike":307,"call":308,"put":316,"callItm":43,"putItm":14,"isAtm":14},190,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":312,"gamma":300,"theta":313,"vega":314,"rho":315,"in_the_money":43},"ESS   261016C00190000",78.1,80.5,0.999997,-0.00001,0.000007,0.072871,{"contract_symbol":317,"symbol":317,"bid":185,"ask":213,"last":214,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":216,"implied_volatility":216,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"ESS   261016P00190000",{"strike":319,"call":320,"put":329,"callItm":43,"putItm":14,"isAtm":14},195,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":43},"ESS   261016C00195000",72.6,75.9,0.999987,0.000003,-0.000043,0.000031,0.074788,{"contract_symbol":330,"symbol":330,"bid":185,"ask":213,"last":214,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":216,"implied_volatility":216,"delta":185,"gamma":185,"theta":331,"vega":300,"rho":185,"in_the_money":14},"ESS   261016P00195000",-0.000001,{"strike":333,"call":334,"put":344,"callItm":43,"putItm":14,"isAtm":14},200,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":338,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":43},"ESS   261016C00200000",67.6,70.3,83.96,0.999946,0.000011,-0.000164,0.000117,0.076701,{"contract_symbol":345,"symbol":345,"bid":185,"ask":346,"last":236,"change":185,"changePercent":9,"volume":185,"openInterest":347,"open_interest":347,"iv":216,"implied_volatility":216,"delta":299,"gamma":300,"theta":348,"vega":349,"rho":185,"in_the_money":14},"ESS   261016P00200000",0.75,21,-0.000007,0.000006,{"strike":351,"call":352,"put":362,"callItm":43,"putItm":14,"isAtm":14},210,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":43},"ESS   261016C00210000",57.6,60.8,62.21,0.999398,0.000102,-0.001558,0.00111,0.080479,{"contract_symbol":363,"symbol":363,"bid":185,"ask":346,"last":364,"change":185,"changePercent":9,"volume":185,"openInterest":249,"open_interest":249,"iv":216,"implied_volatility":216,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":348,"in_the_money":14},"ESS   261016P00210000",0.8,-0.000067,0.000016,-0.00017,0.000143,{"strike":370,"call":371,"put":380,"callItm":43,"putItm":14,"isAtm":14},220,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":43},"ESS   261016C00220000",48,50.6,0.995776,0.000601,-0.009183,0.006545,0.083932,{"contract_symbol":381,"symbol":381,"bid":185,"ask":183,"last":131,"change":185,"changePercent":9,"volume":185,"openInterest":305,"open_interest":305,"iv":216,"implied_volatility":216,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"ESS   261016P00220000",-0.000956,0.000185,-0.002016,0.001701,-0.0001,{"strike":388,"call":389,"put":399,"callItm":43,"putItm":14,"isAtm":14},230,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":393,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":43},"ESS   261016C00230000",37.7,40.6,42.9,0.980118,0.002329,-0.035563,0.025347,0.086105,{"contract_symbol":400,"symbol":400,"bid":185,"ask":346,"last":401,"change":185,"changePercent":9,"volume":185,"openInterest":281,"open_interest":281,"iv":216,"implied_volatility":216,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"ESS   261016P00230000",0.01,-0.007757,0.001221,-0.013308,0.011224,-0.000817,{"strike":408,"call":409,"put":419,"callItm":43,"putItm":14,"isAtm":14},240,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":43},"ESS   261016C00240000",27.6,30.3,32.9,0.933625,0.006231,-0.09513,0.067801,0.084972,{"contract_symbol":420,"symbol":420,"bid":185,"ask":346,"last":131,"change":185,"changePercent":9,"volume":185,"openInterest":421,"open_interest":421,"iv":216,"implied_volatility":216,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":14},"ESS   261016P00240000",63,-0.038702,0.0048,-0.052333,0.044137,-0.004094,{"strike":56,"call":428,"put":439,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":432,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":43},"ESS   261016C00250000",18.3,21.4,22.9,0.3169,0.883065,0.011782,-0.116876,0.103339,0.08346,{"contract_symbol":440,"symbol":440,"bid":185,"ask":441,"last":442,"change":185,"changePercent":9,"volume":185,"openInterest":181,"open_interest":181,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"ESS   261016P00250000",1.45,1.3,0.2588,-0.074253,0.010316,-0.068276,0.073909,-0.007828,{"strike":450,"call":451,"put":462,"callItm":43,"putItm":14,"isAtm":14},260,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":43},"ESS   261016C00260000",9.3,11.9,12.6,0.2465,0.758723,0.024044,-0.144295,0.164032,0.074134,{"contract_symbol":463,"symbol":463,"bid":214,"ask":464,"last":465,"change":185,"changePercent":9,"volume":185,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"ESS   261016P00260000",2.5,2.1,19,0.224,-0.221216,0.025208,-0.124926,0.156275,-0.02338,{"strike":474,"call":475,"put":487,"callItm":14,"putItm":43,"isAtm":43},270,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":185,"changePercent":9,"volume":185,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"ESS   261016C00270000",2.4,4.9,5.7,327,0.2017,0.457322,0.037388,-0.150206,0.208692,0.04574,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":478,"change":185,"changePercent":9,"volume":185,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":43},"ESS   261016P00270000",3.7,5.1,44,0.1771,-0.550596,0.042467,-0.131622,0.208204,-0.058435,{"strike":499,"call":500,"put":511,"callItm":14,"putItm":43,"isAtm":14},280,{"contract_symbol":501,"symbol":501,"bid":185,"ask":502,"last":503,"change":185,"changePercent":9,"volume":185,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":14},"ESS   261016C00280000",2.8,1.55,174,0.1922,0.139897,0.022005,-0.080277,0.117045,0.014143,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":185,"changePercent":9,"volume":185,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":43},"ESS   261016P00280000",10.4,13.1,10.26,104,0.1719,-0.887324,0.021153,-0.061749,0.100647,-0.095967,{"strike":524,"call":525,"put":534,"callItm":14,"putItm":43,"isAtm":14},290,{"contract_symbol":526,"symbol":526,"bid":185,"ask":477,"last":131,"change":185,"changePercent":9,"volume":185,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"ESS   261016C00290000",417,0.282,0.087377,0.010707,-0.084122,0.083576,0.008779,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":185,"changePercent":9,"volume":185,"openInterest":226,"open_interest":226,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":43},"ESS   261016P00290000",19.8,22.5,18.91,0.1858,-0.981369,0.004662,-0.01591,0.023985,-0.109331,{"strike":546,"call":547,"put":556,"callItm":14,"putItm":43,"isAtm":14},300,{"contract_symbol":548,"symbol":548,"bid":185,"ask":346,"last":549,"change":185,"changePercent":9,"volume":185,"openInterest":550,"open_interest":550,"iv":528,"implied_volatility":528,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"ESS   261016C00300000",0.03,233,0.024364,0.003855,-0.030289,0.030092,0.002459,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":539,"implied_volatility":539,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":43},"ESS   261016P00300000",30.1,32.6,16.4,-0.998712,0.000434,-0.001482,0.002233,-0.114929,{"strike":567,"call":568,"put":577,"callItm":14,"putItm":43,"isAtm":14},310,{"contract_symbol":569,"symbol":569,"bid":185,"ask":346,"last":570,"change":185,"changePercent":9,"volume":185,"openInterest":571,"open_interest":571,"iv":528,"implied_volatility":528,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":14},"ESS   261016C00310000",0.58,501,0.005163,0.001003,-0.00788,0.007829,0.000523,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":539,"implied_volatility":539,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":43},"ESS   261016P00310000",40,42.8,-0.999955,0.000019,-0.000065,0.000098,-0.118891,{"strike":587,"call":588,"put":597,"callItm":14,"putItm":43,"isAtm":14},320,{"contract_symbol":589,"symbol":589,"bid":185,"ask":346,"last":590,"change":185,"changePercent":9,"volume":185,"openInterest":591,"open_interest":591,"iv":528,"implied_volatility":528,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":14},"ESS   261016C00320000",4.8,22,0.000846,0.000195,-0.001529,0.001519,0.000086,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":539,"implied_volatility":539,"delta":601,"gamma":185,"theta":331,"vega":602,"rho":603,"in_the_money":43},"ESS   261016P00320000",49.6,52.8,-0.999999,0.000002,-0.122731,{"strike":605,"call":606,"put":613,"callItm":14,"putItm":43,"isAtm":14},330,{"contract_symbol":607,"symbol":607,"bid":185,"ask":304,"last":608,"change":185,"changePercent":9,"volume":185,"openInterest":491,"open_interest":491,"iv":528,"implied_volatility":528,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":340,"in_the_money":14},"ESS   261016C00330000",0.1,0.000109,0.000029,-0.000228,0.000226,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":539,"implied_volatility":539,"delta":617,"gamma":185,"theta":185,"vega":185,"rho":618,"in_the_money":43},"ESS   261016P00330000",59.8,62.4,-1,-0.126567,{"strike":620,"call":621,"put":625,"callItm":14,"putItm":43,"isAtm":14},340,{"contract_symbol":622,"symbol":622,"bid":185,"ask":291,"last":214,"change":185,"changePercent":9,"volume":185,"openInterest":215,"open_interest":215,"iv":528,"implied_volatility":528,"delta":340,"gamma":325,"theta":623,"vega":624,"rho":300,"in_the_money":14},"ESS   261016C00340000",-0.000027,0.000026,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":539,"implied_volatility":539,"delta":617,"gamma":185,"theta":185,"vega":185,"rho":629,"in_the_money":43},"ESS   261016P00340000",70.2,72.1,-0.130402,{"strike":631,"call":632,"put":635,"callItm":14,"putItm":43,"isAtm":14},350,{"contract_symbol":633,"symbol":633,"bid":185,"ask":346,"last":50,"change":185,"changePercent":9,"volume":185,"openInterest":270,"open_interest":270,"iv":528,"implied_volatility":528,"delta":300,"gamma":185,"theta":634,"vega":602,"rho":185,"in_the_money":14},"ESS   261016C00350000",-0.000003,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":539,"implied_volatility":539,"delta":617,"gamma":185,"theta":185,"vega":185,"rho":639,"in_the_money":43},"ESS   261016P00350000",79.9,82.8,-0.134237,{"strike":641,"call":642,"put":644,"callItm":14,"putItm":43,"isAtm":14},360,{"contract_symbol":643,"symbol":643,"bid":185,"ask":346,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":528,"implied_volatility":528,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"ESS   261016C00360000",{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":539,"implied_volatility":539,"delta":617,"gamma":185,"theta":185,"vega":185,"rho":648,"in_the_money":43},"ESS   261016P00360000",89.8,92.1,-0.138073,{"strike":650,"call":651,"put":653,"callItm":14,"putItm":43,"isAtm":14},370,{"contract_symbol":652,"symbol":652,"bid":185,"ask":346,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":528,"implied_volatility":528,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"ESS   261016C00370000",{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":539,"implied_volatility":539,"delta":617,"gamma":185,"theta":185,"vega":185,"rho":657,"in_the_money":43},"ESS   261016P00370000",99.6,102.6,-0.141908,{"strike":659,"call":660,"put":662,"callItm":14,"putItm":43,"isAtm":14},380,{"contract_symbol":661,"symbol":661,"bid":185,"ask":213,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":528,"implied_volatility":528,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":14},"ESS   261016C00380000",{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":539,"implied_volatility":539,"delta":617,"gamma":185,"theta":185,"vega":185,"rho":666,"in_the_money":43},"ESS   261016P00380000",110.1,113,-0.145744,"2026-10-02T23:45:02.653951+00:00"]