[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ESTC":3,"homepage-market-summary":30,"stock-options-ESTC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ESTC","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},"Elastic N.V.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Elastic is a software company that specializes in AI-search, observability, and security deployments. Its search division offers both traditional keyword search and vector search methods to enable more context-aware querying. The software has open-source origins but generates revenue through valuable add-ons, including simplified data orchestration and server scaling techniques.","3,834","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},93.94,92.58,94.5,92.31,1.63,1.77,1769228.535656,25940,93.7912,108,42.049999,2068041.944557928,78.7,2008,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":222,"updated_at":703,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},103,5768,0.27,[185,186,190,194,198,202,206,210,214,218],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",77,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-01-15",105,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-02-19",140,"270219",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-05-21",231,"270521",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-06-17",258,"270617",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-12-17",441,"271217",{"date":215,"label":215,"type":176,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2028-01-21",476,"280121",{"date":219,"label":219,"type":176,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2029-01-19",840,"290119",[223,244,261,276,294,312,333,356,382,407,436,462,489,511,532,555,577,597,614,632,649,667,685],{"strike":224,"call":225,"put":234,"callItm":39,"putItm":14,"isAtm":14},45,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":229,"change":230,"changePercent":9,"volume":230,"openInterest":231,"open_interest":231,"iv":232,"implied_volatility":232,"delta":46,"gamma":230,"theta":230,"vega":230,"rho":233,"in_the_money":39},"ESTC  261016C00045000",47.2,50.7,42.59,0,6,0.4505,0.017259,{"contract_symbol":235,"symbol":235,"bid":230,"ask":236,"last":237,"change":230,"changePercent":9,"volume":230,"openInterest":238,"open_interest":238,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":230,"in_the_money":14},"ESTC  261016P00045000",2.15,0.3,2,0.8928,-0.000009,0.000002,-0.000023,0.000007,{"strike":245,"call":246,"put":251,"callItm":39,"putItm":14,"isAtm":14},50,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":232,"implied_volatility":232,"delta":46,"gamma":230,"theta":230,"vega":230,"rho":250,"in_the_money":39},"ESTC  261016C00050000",42,45.9,0.019177,{"contract_symbol":252,"symbol":252,"bid":230,"ask":253,"last":254,"change":230,"changePercent":9,"volume":230,"openInterest":255,"open_interest":255,"iv":239,"implied_volatility":239,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":14},"ESTC  261016P00050000",0.05,0.5,4,-0.00011,0.000026,-0.000254,0.00008,-0.000004,{"strike":262,"call":263,"put":268,"callItm":39,"putItm":14,"isAtm":14},55,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":232,"implied_volatility":232,"delta":46,"gamma":230,"theta":230,"vega":230,"rho":267,"in_the_money":39},"ESTC  261016C00055000",36.9,41,0.021094,{"contract_symbol":269,"symbol":269,"bid":230,"ask":253,"last":270,"change":230,"changePercent":9,"volume":230,"openInterest":46,"open_interest":46,"iv":239,"implied_volatility":239,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":14},"ESTC  261016P00055000",0.65,-0.000818,0.000171,-0.001642,0.000515,-0.000031,{"strike":277,"call":278,"put":284,"callItm":39,"putItm":14,"isAtm":14},60,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":282,"change":230,"changePercent":9,"volume":230,"openInterest":238,"open_interest":238,"iv":232,"implied_volatility":232,"delta":46,"gamma":230,"theta":230,"vega":230,"rho":283,"in_the_money":39},"ESTC  261016C00060000",32.1,35.2,44.9,0.023012,{"contract_symbol":285,"symbol":285,"bid":230,"ask":286,"last":287,"change":230,"changePercent":9,"volume":230,"openInterest":288,"open_interest":288,"iv":239,"implied_volatility":239,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":14},"ESTC  261016P00060000",0.95,1.15,3,-0.004006,0.000722,-0.006954,0.002182,-0.000153,{"strike":295,"call":296,"put":305,"callItm":39,"putItm":14,"isAtm":14},65,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":230,"changePercent":9,"volume":230,"openInterest":46,"open_interest":46,"iv":232,"implied_volatility":232,"delta":301,"gamma":243,"theta":302,"vega":303,"rho":304,"in_the_money":39},"ESTC  261016C00065000",27.4,30.4,28.68,0.999988,-0.000016,0.00001,0.024929,{"contract_symbol":306,"symbol":306,"bid":230,"ask":236,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":239,"implied_volatility":239,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":14},"ESTC  261016P00065000",-0.014126,0.00219,-0.021083,0.006616,-0.000542,{"strike":313,"call":314,"put":323,"callItm":39,"putItm":14,"isAtm":14},70,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":242,"vega":321,"rho":322,"in_the_money":39},"ESTC  261016C00070000",22.4,25.2,0.3705,0.999979,0.000014,0.000017,0.026847,{"contract_symbol":324,"symbol":324,"bid":230,"ask":287,"last":325,"change":230,"changePercent":9,"volume":230,"openInterest":326,"open_interest":326,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":14},"ESTC  261016P00070000",0.21,73,0.7702,-0.0214,0.003619,-0.025931,0.009433,-0.000816,{"strike":334,"call":335,"put":345,"callItm":39,"putItm":14,"isAtm":14},75,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":230,"changePercent":9,"volume":230,"openInterest":231,"open_interest":231,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":342,"rho":344,"in_the_money":39},"ESTC  261016C00075000",17.3,20.2,13.89,0.2923,0.999963,0.000029,-0.00003,0.028764,{"contract_symbol":346,"symbol":346,"bid":253,"ask":347,"last":348,"change":230,"changePercent":9,"volume":288,"openInterest":349,"open_interest":349,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":14},"ESTC  261016P00075000",0.2,0.15,343,0.639,-0.031311,0.005997,-0.029579,0.012969,-0.001186,{"strike":357,"call":358,"put":370,"callItm":39,"putItm":14,"isAtm":14},80,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":230,"changePercent":9,"volume":230,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":39},"ESTC  261016C00080000",12.3,14.9,11.23,98,0.435,0.973076,0.00777,-0.017763,0.01144,0.02968,{"contract_symbol":371,"symbol":371,"bid":372,"ask":237,"last":122,"change":373,"changePercent":9,"volume":374,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"ESTC  261016P00080000",0.1,-0.18,15,444,0.5138,-0.049824,0.01088,-0.034701,0.018921,-0.001873,{"strike":383,"call":384,"put":395,"callItm":39,"putItm":14,"isAtm":14},85,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":388,"change":347,"changePercent":9,"volume":238,"openInterest":313,"open_interest":313,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":39},"ESTC  261016C00085000",8.9,10.1,9.7,0.4688,0.871832,0.024286,-0.064489,0.038537,0.027762,{"contract_symbol":396,"symbol":396,"bid":237,"ask":397,"last":398,"change":399,"changePercent":9,"volume":46,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"ESTC  261016P00085000",0.75,0.67,-0.33,983,0.4534,-0.12089,0.024105,-0.059874,0.036994,-0.004554,{"strike":408,"call":409,"put":423,"callItm":39,"putItm":14,"isAtm":14},90,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":414,"changePercent":9,"volume":415,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":39},"ESTC  261016C00090000",5.2,6.1,5.7,0.36,20,367,0.463,0.697722,0.040957,-0.106073,0.064184,0.022968,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":428,"changePercent":9,"volume":288,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"ESTC  261016P00090000",1.1,1.95,1.8,-0.7,233,0.4322,-0.291657,0.043167,-0.097402,0.063143,-0.011093,{"strike":437,"call":438,"put":452,"callItm":14,"putItm":39,"isAtm":39},95,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":443,"changePercent":9,"volume":444,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":14},"ESTC  261016C00095000",2.5,3.2,2.77,0.57,23,381,0.4555,0.467643,0.047454,-0.118922,0.073153,0.015753,{"contract_symbol":453,"symbol":453,"bid":440,"ask":454,"last":455,"change":230,"changePercent":9,"volume":230,"openInterest":357,"open_interest":357,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":39},"ESTC  261016P00095000",4.2,5.87,0.377,-0.545795,0.057136,-0.098118,0.07291,-0.020947,{"strike":463,"call":464,"put":477,"callItm":14,"putItm":39,"isAtm":14},100,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":469,"changePercent":9,"volume":374,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"ESTC  261016C00100000",1.2,1.5,1.35,0.02,2323,0.4756,0.266137,0.037513,-0.102524,0.06039,0.00907,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":230,"changePercent":9,"volume":230,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":39},"ESTC  261016P00100000",6.7,8.6,10.6,27,0.5061,-0.719453,0.036191,-0.111967,0.061988,-0.028836,{"strike":196,"call":490,"put":500,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":491,"symbol":491,"bid":253,"ask":492,"last":270,"change":469,"changePercent":9,"volume":46,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"ESTC  261016C00105000",0.85,136,0.4725,0.123702,0.023511,-0.0634,0.037596,0.004261,{"contract_symbol":501,"symbol":501,"bid":502,"ask":503,"last":504,"change":230,"changePercent":9,"volume":230,"openInterest":288,"open_interest":288,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":39},"ESTC  261016P00105000",10.7,13,11.9,0.5704,-0.826544,0.024428,-0.096003,0.047157,-0.034378,{"strike":512,"call":513,"put":522,"callItm":14,"putItm":39,"isAtm":14},110,{"contract_symbol":514,"symbol":514,"bid":347,"ask":254,"last":122,"change":515,"changePercent":9,"volume":46,"openInterest":188,"open_interest":188,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"ESTC  261016C00110000",0.01,0.5464,0.077612,0.014453,-0.052132,0.02673,0.002667,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":39},"ESTC  261016P00110000",15.3,18,0.6084,-0.89706,0.016013,-0.071611,0.032976,-0.038681,{"strike":533,"call":534,"put":544,"callItm":14,"putItm":39,"isAtm":14},115,{"contract_symbol":535,"symbol":535,"bid":230,"ask":254,"last":179,"change":127,"changePercent":9,"volume":536,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"ESTC  261016C00115000",19,38,0.64,0.060442,0.010175,-0.050354,0.022042,0.002065,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":39},"ESTC  261016P00115000",19.8,23.1,28.3,0.676,-0.92808,0.011023,-0.060856,0.025221,-0.04166,{"strike":556,"call":557,"put":567,"callItm":14,"putItm":39,"isAtm":14},120,{"contract_symbol":558,"symbol":558,"bid":230,"ask":397,"last":559,"change":230,"changePercent":9,"volume":230,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":14},"ESTC  261016C00120000",0.31,36,0.7245,0.049011,0.007615,-0.048293,0.018674,0.001667,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":39},"ESTC  261016P00120000",24.3,27.6,0.7509,-0.944243,0.00814,-0.055445,0.020688,-0.044134,{"strike":578,"call":579,"put":587,"callItm":14,"putItm":39,"isAtm":14},125,{"contract_symbol":580,"symbol":580,"bid":230,"ask":286,"last":325,"change":230,"changePercent":9,"volume":230,"openInterest":581,"open_interest":581,"iv":561,"implied_volatility":561,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"ESTC  261016C00125000",57,0.026055,0.004539,-0.028786,0.011131,0.000891,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":230,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":571,"implied_volatility":571,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":39},"ESTC  261016P00125000",29.3,33,23.5,-0.96919,0.005035,-0.034298,0.012797,-0.046892,{"strike":598,"call":599,"put":606,"callItm":14,"putItm":39,"isAtm":14},130,{"contract_symbol":600,"symbol":600,"bid":230,"ask":286,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":561,"implied_volatility":561,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"ESTC  261016C00130000",0.013256,0.002554,-0.016198,0.006263,0.000455,{"contract_symbol":607,"symbol":607,"bid":608,"ask":537,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":571,"implied_volatility":571,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":39},"ESTC  261016P00130000",34.7,-0.983649,0.002952,-0.020106,0.007502,-0.0493,{"strike":615,"call":616,"put":623,"callItm":14,"putItm":39,"isAtm":14},135,{"contract_symbol":617,"symbol":617,"bid":230,"ask":46,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":561,"implied_volatility":561,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"ESTC  261016C00135000",0.006485,0.001366,-0.008666,0.003351,0.000223,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":571,"implied_volatility":571,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":39},"ESTC  261016P00135000",39.4,43,-0.99163,0.001651,-0.011245,0.004196,-0.05149,{"strike":200,"call":633,"put":640,"callItm":14,"putItm":39,"isAtm":14},{"contract_symbol":634,"symbol":634,"bid":230,"ask":287,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":561,"implied_volatility":561,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":14},"ESTC  261016C00140000",0.003064,0.000699,-0.004436,0.001715,0.000106,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":571,"implied_volatility":571,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":39},"ESTC  261016P00140000",44.5,47.8,-0.995851,0.000886,-0.006036,0.002252,-0.053552,{"strike":650,"call":651,"put":658,"callItm":14,"putItm":39,"isAtm":14},145,{"contract_symbol":652,"symbol":652,"bid":230,"ask":46,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":561,"implied_volatility":561,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"ESTC  261016C00145000",0.001403,0.000344,-0.002184,0.000845,0.000049,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":571,"implied_volatility":571,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":39},"ESTC  261016P00145000",49.5,53,-0.998001,0.000459,-0.003125,0.001166,-0.055544,{"strike":668,"call":669,"put":676,"callItm":14,"putItm":39,"isAtm":14},150,{"contract_symbol":670,"symbol":670,"bid":230,"ask":286,"last":253,"change":230,"changePercent":9,"volume":230,"openInterest":238,"open_interest":238,"iv":561,"implied_volatility":561,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":14},"ESTC  261016C00150000",0.000625,0.000164,-0.00104,0.000402,0.000022,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":571,"implied_volatility":571,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":39},"ESTC  261016P00150000",54.4,58,-0.999061,0.00023,-0.001567,0.000585,-0.057498,{"strike":686,"call":687,"put":694,"callItm":14,"putItm":39,"isAtm":14},155,{"contract_symbol":688,"symbol":688,"bid":230,"ask":286,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":561,"implied_volatility":561,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":14},"ESTC  261016C00155000",0.000272,0.000076,-0.00048,0.000186,0.000009,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":9,"change":9,"changePercent":9,"volume":230,"openInterest":230,"open_interest":230,"iv":571,"implied_volatility":571,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":39},"ESTC  261016P00155000",59.4,63,-0.999569,0.000112,-0.000764,0.000285,-0.059433,"2026-10-02T23:45:07.301858+00:00"]