[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETHB":3,"homepage-market-summary":31,"stock-options-ETHB":173},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"ETHB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"iShares Staked Ethereum Trust ETF Shares of Fractional Undivided Beneficial Interest","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","San Francisco, CA",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},1.2758,0.437844,"Monthly",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},34.32,35.41,35.66,34.12,34.76,-0.44,-1.27,518228.16873,35.71,19.65,481717.9451303803,91.3,142,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,41,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":12,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":12,"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":12,"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":12,"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":12,"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":75,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":12,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":12,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":12,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":12},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":12},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":12},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":12},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":12},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":12},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":12},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":12},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":12},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":12},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":12},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":12},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":12},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":12,"symbol":4,"underlying_price":18,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":723,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,369,1.84,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",48,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",76,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",167,"270319",[200,213,227,240,253,267,283,297,311,325,339,353,370,386,406,426,450,471,495,519,542,564,586,607,624,639,655,669,682,696,709],{"strike":201,"call":202,"put":208,"callItm":12,"putItm":75,"isAtm":75},15,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":207,"in_the_money":12},"ETHB  261016C00015000",18.5,20.4,0.3268,0.005686,{"contract_symbol":209,"symbol":209,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":212,"gamma":182,"theta":212,"vega":182,"rho":182,"in_the_money":75},"ETHB  261016P00015000",1.1,0.8927,-0.000001,{"strike":214,"call":215,"put":221,"callItm":12,"putItm":75,"isAtm":75},16,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":219,"implied_volatility":219,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":220,"in_the_money":12},"ETHB  261016C00016000",17.5,19.4,0.2632,0.006065,{"contract_symbol":222,"symbol":222,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":224,"gamma":225,"theta":224,"vega":226,"rho":182,"in_the_money":75},"ETHB  261016P00016000",0.8928,-0.000004,0.000003,0.000001,{"strike":228,"call":229,"put":234,"callItm":12,"putItm":75,"isAtm":75},17,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":233,"in_the_money":12},"ETHB  261016C00017000",16.5,18.4,0.006444,{"contract_symbol":235,"symbol":235,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":182,"in_the_money":75},"ETHB  261016P00017000",-0.000017,0.000013,-0.000016,0.000005,{"strike":241,"call":242,"put":247,"callItm":12,"putItm":75,"isAtm":75},18,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":246,"in_the_money":12},"ETHB  261016C00018000",15.5,17.4,0.006824,{"contract_symbol":248,"symbol":248,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":212,"in_the_money":75},"ETHB  261016P00018000",-0.000069,0.000046,-0.00006,0.000019,{"strike":254,"call":255,"put":260,"callItm":12,"putItm":75,"isAtm":75},19,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":219,"implied_volatility":219,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":259,"in_the_money":12},"ETHB  261016C00019000",14.5,16.4,0.007202,{"contract_symbol":261,"symbol":261,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":75},"ETHB  261016P00019000",-0.000231,0.000145,-0.000187,0.000058,-0.000003,{"strike":268,"call":269,"put":274,"callItm":12,"putItm":75,"isAtm":75},20,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":219,"implied_volatility":219,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":273,"in_the_money":12},"ETHB  261016C00020000",13.5,15.4,0.007581,{"contract_symbol":275,"symbol":275,"bid":182,"ask":210,"last":276,"change":182,"changePercent":9,"volume":182,"openInterest":277,"open_interest":277,"iv":211,"implied_volatility":211,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":75},"ETHB  261016P00020000",0.58,40,-0.000671,0.00039,-0.000503,0.000156,-0.000009,{"strike":284,"call":285,"put":290,"callItm":12,"putItm":75,"isAtm":75},21,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":289,"in_the_money":12},"ETHB  261016C00021000",12.5,14.4,0.007961,{"contract_symbol":291,"symbol":291,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":75},"ETHB  261016P00021000",-0.001716,0.000923,-0.001191,0.000369,-0.000024,{"strike":298,"call":299,"put":304,"callItm":12,"putItm":75,"isAtm":75},22,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":219,"implied_volatility":219,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":303,"in_the_money":12},"ETHB  261016C00022000",11.1,13.4,0.008339,{"contract_symbol":305,"symbol":305,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":75},"ETHB  261016P00022000",-0.003924,0.001948,-0.002515,0.00078,-0.000054,{"strike":312,"call":313,"put":318,"callItm":12,"putItm":75,"isAtm":75},23,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":317,"in_the_money":12},"ETHB  261016C00023000",10.1,12.4,0.008719,{"contract_symbol":319,"symbol":319,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":75},"ETHB  261016P00023000",-0.008133,0.003719,-0.004802,0.00149,-0.000113,{"strike":326,"call":327,"put":332,"callItm":12,"putItm":75,"isAtm":75},24,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":219,"implied_volatility":219,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":331,"in_the_money":12},"ETHB  261016C00024000",9.5,11.4,0.009098,{"contract_symbol":333,"symbol":333,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":75},"ETHB  261016P00024000",-0.015466,0.006502,-0.008396,0.002604,-0.000215,{"strike":66,"call":340,"put":345,"callItm":12,"putItm":75,"isAtm":75},{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":219,"implied_volatility":219,"delta":46,"gamma":182,"theta":182,"vega":182,"rho":344,"in_the_money":12},"ETHB  261016C00025000",8.5,10.4,0.009477,{"contract_symbol":346,"symbol":346,"bid":182,"ask":210,"last":347,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":75},"ETHB  261016P00025000",0.05,-0.027228,0.010498,-0.013554,0.004204,-0.00038,{"strike":354,"call":355,"put":363,"callItm":12,"putItm":75,"isAtm":75},26,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":359,"gamma":360,"theta":361,"vega":226,"rho":362,"in_the_money":12},"ETHB  261016C00026000",7.5,9.4,0.999995,0.00001,-0.000002,0.009856,{"contract_symbol":364,"symbol":364,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":75},"ETHB  261016P00026000",-0.044804,0.015796,-0.020397,0.006326,-0.000629,{"strike":371,"call":372,"put":378,"callItm":12,"putItm":75,"isAtm":75},27,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":219,"implied_volatility":219,"delta":376,"gamma":225,"theta":182,"vega":182,"rho":377,"in_the_money":12},"ETHB  261016C00027000",6.6,8.4,0.999999,0.010235,{"contract_symbol":379,"symbol":379,"bid":182,"ask":46,"last":180,"change":182,"changePercent":9,"volume":182,"openInterest":380,"open_interest":380,"iv":223,"implied_volatility":223,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":75},"ETHB  261016P00027000",101,-0.069389,0.022303,-0.0288,0.008932,-0.000979,{"strike":387,"call":388,"put":397,"callItm":12,"putItm":75,"isAtm":75},28,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":12},"ETHB  261016C00028000",5.5,7.4,0.999457,0.000876,-0.000152,0.000128,0.010607,{"contract_symbol":398,"symbol":398,"bid":182,"ask":210,"last":399,"change":182,"changePercent":9,"volume":182,"openInterest":400,"open_interest":400,"iv":211,"implied_volatility":211,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":75},"ETHB  261016P00028000",0.03,53,-0.101829,0.029741,-0.038399,0.011911,-0.001446,{"strike":407,"call":408,"put":418,"callItm":12,"putItm":75,"isAtm":75},29,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":360,"rho":417,"in_the_money":12},"ETHB  261016C00029000",4.5,6.4,5.9,0.2224,0.999963,0.000104,-0.000008,0.010992,{"contract_symbol":419,"symbol":419,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":75},"ETHB  261016P00029000",0.7876,-0.116984,0.037244,-0.03743,0.013159,-0.001648,{"strike":427,"call":428,"put":438,"callItm":12,"putItm":75,"isAtm":75},30,{"contract_symbol":429,"symbol":429,"bid":430,"ask":390,"last":431,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":12},"ETHB  261016C00030000",3.5,3.9,0.43,0.953175,0.033978,-0.010179,0.006555,0.01074,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":182,"changePercent":9,"volume":182,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":75},"ETHB  261016P00030000",0.1,0.55,0.84,11,0.6816,-0.136191,0.047845,-0.036013,0.014629,-0.001903,{"strike":451,"call":452,"put":461,"callItm":12,"putItm":75,"isAtm":75},31,{"contract_symbol":453,"symbol":453,"bid":454,"ask":410,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":12},"ETHB  261016C00031000",2.7,0.4642,0.88428,0.062709,-0.021891,0.013058,0.010173,{"contract_symbol":462,"symbol":462,"bid":182,"ask":463,"last":464,"change":182,"changePercent":9,"volume":182,"openInterest":214,"open_interest":214,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":75},"ETHB  261016P00031000",0.6,0.45,0.5891,-0.167358,0.063491,-0.035696,0.016779,-0.002323,{"strike":472,"call":473,"put":484,"callItm":12,"putItm":75,"isAtm":12},32,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":12},"ETHB  261016C00032000",1.7,3.7,4,0.4379,0.813514,0.09147,-0.028411,0.017967,0.009581,{"contract_symbol":485,"symbol":485,"bid":182,"ask":486,"last":487,"change":182,"changePercent":9,"volume":182,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":75},"ETHB  261016P00032000",1.25,0.48,7,0.5483,-0.232426,0.083178,-0.040503,0.020456,-0.00323,{"strike":496,"call":497,"put":508,"callItm":12,"putItm":75,"isAtm":12},33,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":12},"ETHB  261016C00033000",0.85,2.8,3.29,0.3923,0.719772,0.128166,-0.031954,0.022554,0.008675,{"contract_symbol":509,"symbol":509,"bid":182,"ask":510,"last":511,"change":182,"changePercent":9,"volume":182,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":75},"ETHB  261016P00033000",1.35,0.7,6,0.4944,-0.315694,0.107383,-0.042518,0.023815,-0.004387,{"strike":520,"call":521,"put":532,"callItm":12,"putItm":75,"isAtm":12},34,{"contract_symbol":522,"symbol":522,"bid":463,"ask":523,"last":524,"change":182,"changePercent":9,"volume":182,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":12},"ETHB  261016C00034000",2.2,2.57,3,0.4575,0.569793,0.128204,-0.043465,0.02631,0.00689,{"contract_symbol":533,"symbol":533,"bid":182,"ask":534,"last":535,"change":182,"changePercent":9,"volume":182,"openInterest":525,"open_interest":525,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":75},"ETHB  261016P00034000",1.6,1.2,0.4103,-0.426082,0.142681,-0.038907,0.02626,-0.005898,{"strike":543,"call":544,"put":555,"callItm":75,"putItm":12,"isAtm":12},35,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":182,"changePercent":9,"volume":182,"openInterest":496,"open_interest":496,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":75},"ETHB  261016C00035000",0.3,1.75,2.14,0.468,0.442676,0.125947,-0.044697,0.026443,0.0054,{"contract_symbol":556,"symbol":556,"bid":153,"ask":557,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":12},"ETHB  261016P00035000",1.95,0.2972,-0.606387,0.193262,-0.027651,0.025764,-0.008338,{"strike":565,"call":566,"put":576,"callItm":75,"putItm":12,"isAtm":12},36,{"contract_symbol":567,"symbol":567,"bid":182,"ask":568,"last":569,"change":182,"changePercent":9,"volume":182,"openInterest":443,"open_interest":443,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":75},"ETHB  261016C00036000",1.45,0.75,0.4309,0.308559,0.121993,-0.036694,0.023581,0.003817,{"contract_symbol":577,"symbol":577,"bid":210,"ask":578,"last":579,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":12},"ETHB  261016P00036000",3.4,2.35,0.1976,-0.877418,0.153395,-0.009707,0.0136,-0.012078,{"strike":587,"call":588,"put":597,"callItm":75,"putItm":12,"isAtm":75},37,{"contract_symbol":589,"symbol":589,"bid":182,"ask":590,"last":590,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":75},"ETHB  261016C00037000",1.3,0.4237,0.199884,0.098626,-0.028678,0.018745,0.002491,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":454,"change":182,"changePercent":9,"volume":182,"openInterest":46,"open_interest":46,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":12},"ETHB  261016P00037000",2.15,4.1,0.106,-0.999783,0.00115,-0.000021,0.000055,-0.014023,{"strike":608,"call":609,"put":617,"callItm":75,"putItm":12,"isAtm":75},38,{"contract_symbol":610,"symbol":610,"bid":182,"ask":486,"last":67,"change":182,"changePercent":9,"volume":182,"openInterest":228,"open_interest":228,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":75},"ETHB  261016C00038000",0.4236,0.12192,0.071294,-0.020728,0.013548,0.001527,{"contract_symbol":618,"symbol":618,"bid":500,"ask":619,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":182,"vega":182,"rho":623,"in_the_money":12},"ETHB  261016P00038000",5.1,0.1064,-0.999999,0.000006,-0.014405,{"strike":625,"call":626,"put":633,"callItm":75,"putItm":12,"isAtm":75},39,{"contract_symbol":627,"symbol":627,"bid":182,"ask":486,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":591,"implied_volatility":591,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":75},"ETHB  261016C00039000",0.069407,0.047008,-0.013669,0.008934,0.000873,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":601,"implied_volatility":601,"delta":637,"gamma":182,"theta":182,"vega":182,"rho":638,"in_the_money":12},"ETHB  261016P00039000",3.8,5.8,-1,-0.014784,{"strike":277,"call":640,"put":650,"callItm":75,"putItm":12,"isAtm":75},{"contract_symbol":641,"symbol":641,"bid":182,"ask":642,"last":643,"change":182,"changePercent":9,"volume":182,"openInterest":644,"open_interest":644,"iv":591,"implied_volatility":591,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":75},"ETHB  261016C00040000",1.15,0.65,60,0.036957,0.028471,-0.008279,0.005411,0.000467,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":601,"implied_volatility":601,"delta":637,"gamma":182,"theta":182,"vega":182,"rho":654,"in_the_money":12},"ETHB  261016P00040000",4.7,6.7,-0.015163,{"strike":656,"call":657,"put":664,"callItm":75,"putItm":12,"isAtm":75},41,{"contract_symbol":658,"symbol":658,"bid":182,"ask":535,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":611,"implied_volatility":611,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":75},"ETHB  261016C00041000",0.018458,0.01594,-0.004634,0.003029,0.000234,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":601,"implied_volatility":601,"delta":637,"gamma":182,"theta":182,"vega":182,"rho":668,"in_the_money":12},"ETHB  261016P00041000",5.7,7.7,-0.015542,{"strike":670,"call":671,"put":678,"callItm":75,"putItm":12,"isAtm":75},42,{"contract_symbol":672,"symbol":672,"bid":182,"ask":642,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":591,"implied_volatility":591,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":75},"ETHB  261016C00042000",0.008689,0.008306,-0.002415,0.001579,0.00011,{"contract_symbol":679,"symbol":679,"bid":653,"ask":680,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":620,"implied_volatility":620,"delta":637,"gamma":182,"theta":182,"vega":182,"rho":681,"in_the_money":12},"ETHB  261016P00042000",8.6,-0.015922,{"strike":683,"call":684,"put":691,"callItm":75,"putItm":12,"isAtm":75},43,{"contract_symbol":685,"symbol":685,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":591,"implied_volatility":591,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":75},"ETHB  261016C00043000",0.003862,0.004046,-0.001177,0.000769,0.000049,{"contract_symbol":692,"symbol":692,"bid":693,"ask":694,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":601,"implied_volatility":601,"delta":637,"gamma":182,"theta":182,"vega":182,"rho":695,"in_the_money":12},"ETHB  261016P00043000",7.6,9.6,-0.0163,{"strike":697,"call":698,"put":705,"callItm":75,"putItm":12,"isAtm":75},44,{"contract_symbol":699,"symbol":699,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":611,"implied_volatility":611,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":75},"ETHB  261016C00044000",0.001626,0.001851,-0.000538,0.000352,0.000021,{"contract_symbol":706,"symbol":706,"bid":680,"ask":707,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":620,"implied_volatility":620,"delta":637,"gamma":182,"theta":182,"vega":182,"rho":708,"in_the_money":12},"ETHB  261016P00044000",10.6,-0.01668,{"strike":710,"call":711,"put":719,"callItm":75,"putItm":12,"isAtm":75},45,{"contract_symbol":712,"symbol":712,"bid":182,"ask":210,"last":180,"change":182,"changePercent":9,"volume":182,"openInterest":713,"open_interest":713,"iv":591,"implied_volatility":591,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":75},"ETHB  261016C00045000",2,0.000652,0.000801,-0.000233,0.000152,0.000008,{"contract_symbol":720,"symbol":720,"bid":694,"ask":721,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":601,"implied_volatility":601,"delta":637,"gamma":182,"theta":182,"vega":182,"rho":722,"in_the_money":12},"ETHB  261016P00045000",11.6,-0.017058,"2026-10-04T04:49:37.629098+00:00"]