[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ETHT":3,"homepage-market-summary":30,"stock-options-ETHT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ETHT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ultra Ether ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9122,0.17478,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},19.16,20.43,20.72,18.9301,19.65,-0.49,-2.49,1630732.188607,117.040001,7.07,1950518.208415764,11,582,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"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":11,"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":11,"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":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":610,"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",13,"261016",1.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},16,1558,0.07,[185,186,190,194],{"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",48,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",76,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",167,"270319",[199,211,221,230,240,250,261,278,294,313,334,351,370,389,410,428,448,472,495,521,544,567,589],{"strike":45,"call":200,"put":207,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":206,"in_the_money":11},"ETHT  261016C00001000",17.2,18.8,0,1.1818,0.000379,{"contract_symbol":208,"symbol":208,"bid":204,"ask":209,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"ETHT  261016P00001000",0.05,1.3341,{"strike":212,"call":213,"put":219,"callItm":11,"putItm":74,"isAtm":74},2,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":217,"implied_volatility":217,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":218,"in_the_money":11},"ETHT  261016C00002000",16.7,17.8,1.1543,0.000758,{"contract_symbol":220,"symbol":220,"bid":204,"ask":209,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"ETHT  261016P00002000",{"strike":222,"call":223,"put":228,"callItm":11,"putItm":74,"isAtm":74},3,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":227,"in_the_money":11},"ETHT  261016C00003000",15.5,16.8,0.001137,{"contract_symbol":229,"symbol":229,"bid":204,"ask":209,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"ETHT  261016P00003000",{"strike":231,"call":232,"put":237,"callItm":11,"putItm":74,"isAtm":74},4,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":236,"in_the_money":11},"ETHT  261016C00004000",14.4,15.8,0.001517,{"contract_symbol":238,"symbol":238,"bid":204,"ask":239,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"ETHT  261016P00004000",0.75,{"strike":241,"call":242,"put":247,"callItm":11,"putItm":74,"isAtm":74},5,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":217,"implied_volatility":217,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":246,"in_the_money":11},"ETHT  261016C00005000",13.6,14.8,0.001896,{"contract_symbol":248,"symbol":248,"bid":204,"ask":239,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":249,"implied_volatility":249,"delta":204,"gamma":204,"theta":204,"vega":204,"rho":204,"in_the_money":74},"ETHT  261016P00005000",1.3349,{"strike":251,"call":252,"put":257,"callItm":11,"putItm":74,"isAtm":74},6,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":45,"gamma":204,"theta":204,"vega":204,"rho":256,"in_the_money":11},"ETHT  261016C00006000",12.2,13.8,0.002275,{"contract_symbol":258,"symbol":258,"bid":204,"ask":239,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":259,"gamma":260,"theta":259,"vega":204,"rho":204,"in_the_money":74},"ETHT  261016P00006000",-0.000002,0.000002,{"strike":262,"call":263,"put":272,"callItm":11,"putItm":74,"isAtm":74},7,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"ETHT  261016C00007000",11.6,12.8,0.999996,0.000004,-0.000003,0.000001,0.002654,{"contract_symbol":273,"symbol":273,"bid":204,"ask":239,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":204,"in_the_money":74},"ETHT  261016P00007000",-0.000031,0.000026,-0.000023,0.000005,{"strike":279,"call":280,"put":288,"callItm":11,"putItm":74,"isAtm":74},8,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":217,"implied_volatility":217,"delta":284,"gamma":285,"theta":286,"vega":277,"rho":287,"in_the_money":11},"ETHT  261016C00008000",10.3,11.8,0.999968,0.000031,-0.000021,0.003033,{"contract_symbol":289,"symbol":289,"bid":204,"ask":239,"last":209,"change":204,"changePercent":9,"volume":204,"openInterest":262,"open_interest":262,"iv":249,"implied_volatility":249,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":259,"in_the_money":74},"ETHT  261016P00008000",-0.000241,0.000181,-0.000162,0.000034,{"strike":295,"call":296,"put":305,"callItm":11,"putItm":74,"isAtm":74},9,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":11},"ETHT  261016C00009000",9.4,10.8,0.999662,0.000281,-0.000197,0.000046,0.00341,{"contract_symbol":306,"symbol":306,"bid":204,"ask":239,"last":152,"change":204,"changePercent":9,"volume":204,"openInterest":307,"open_interest":307,"iv":210,"implied_volatility":210,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":74},"ETHT  261016P00009000",10,-0.001188,0.000792,-0.000709,0.000147,-0.000009,{"strike":307,"call":314,"put":326,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":318,"change":319,"changePercent":9,"volume":222,"openInterest":320,"open_interest":320,"iv":205,"implied_volatility":205,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":11},"ETHT  261016C00010000",8.4,9.8,10.55,1.55,15,0.998364,0.001198,-0.000841,0.000197,0.003779,{"contract_symbol":327,"symbol":327,"bid":204,"ask":239,"last":209,"change":204,"changePercent":9,"volume":204,"openInterest":328,"open_interest":328,"iv":210,"implied_volatility":210,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":74},"ETHT  261016P00010000",69,-0.00423,0.002502,-0.002238,0.000465,-0.000033,{"strike":28,"call":335,"put":344,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":262,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":217,"implied_volatility":217,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"ETHT  261016C00011000",7.7,8.9,0.995081,0.003309,-0.002216,0.000532,0.004132,{"contract_symbol":345,"symbol":345,"bid":204,"ask":239,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":210,"implied_volatility":210,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":74},"ETHT  261016P00011000",-0.011719,0.006147,-0.005499,0.001142,-0.000093,{"strike":352,"call":353,"put":362,"callItm":11,"putItm":74,"isAtm":74},12,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"ETHT  261016C00012000",6.7,7.9,0.984167,0.008997,-0.006316,0.00148,0.004424,{"contract_symbol":363,"symbol":363,"bid":204,"ask":239,"last":364,"change":204,"changePercent":9,"volume":204,"openInterest":231,"open_interest":231,"iv":249,"implied_volatility":249,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":74},"ETHT  261016P00012000",0.65,-0.026786,0.012432,-0.011134,0.00231,-0.000216,{"strike":177,"call":371,"put":381,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":204,"changePercent":9,"volume":204,"openInterest":45,"open_interest":45,"iv":205,"implied_volatility":205,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"ETHT  261016C00013000",5.9,6.9,4.38,0.96413,0.017881,-0.012552,0.002942,0.004642,{"contract_symbol":382,"symbol":382,"bid":204,"ask":239,"last":383,"change":204,"changePercent":9,"volume":204,"openInterest":65,"open_interest":65,"iv":210,"implied_volatility":210,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":74},"ETHT  261016P00013000",0.15,-0.052278,0.021468,-0.019204,0.003987,-0.000426,{"strike":390,"call":391,"put":401,"callItm":11,"putItm":74,"isAtm":74},14,{"contract_symbol":392,"symbol":392,"bid":393,"ask":373,"last":394,"change":395,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":205,"implied_volatility":205,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":11},"ETHT  261016C00014000",4.8,5.63,2.93,0.930392,0.03032,-0.021284,0.004988,0.004746,{"contract_symbol":402,"symbol":402,"bid":204,"ask":239,"last":403,"change":204,"changePercent":9,"volume":204,"openInterest":404,"open_interest":404,"iv":210,"implied_volatility":210,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":74},"ETHT  261016P00014000",0.42,20,-0.090468,0.032751,-0.029297,0.006082,-0.000746,{"strike":320,"call":411,"put":420,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":412,"symbol":412,"bid":413,"ask":241,"last":393,"change":204,"changePercent":9,"volume":204,"openInterest":414,"open_interest":414,"iv":217,"implied_volatility":217,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":11},"ETHT  261016C00015000",3.9,32,0.885234,0.045005,-0.030139,0.007231,0.004753,{"contract_symbol":421,"symbol":421,"bid":204,"ask":239,"last":422,"change":204,"changePercent":9,"volume":204,"openInterest":295,"open_interest":295,"iv":249,"implied_volatility":249,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":74},"ETHT  261016P00015000",0.47,-0.141904,0.045102,-0.040393,0.008381,-0.001185,{"strike":181,"call":429,"put":439,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":430,"symbol":430,"bid":222,"ask":231,"last":431,"change":432,"changePercent":9,"volume":222,"openInterest":279,"open_interest":279,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":11},"ETHT  261016C00016000",3.61,-0.79,1.0389,0.83948,0.062908,-0.034123,0.009097,0.004764,{"contract_symbol":440,"symbol":440,"bid":204,"ask":239,"last":441,"change":204,"changePercent":9,"volume":204,"openInterest":279,"open_interest":279,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":74},"ETHT  261016P00016000",0.59,1.1309,-0.176502,0.061428,-0.039483,0.00967,-0.001452,{"strike":449,"call":450,"put":461,"callItm":11,"putItm":74,"isAtm":11},17,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":453,"change":204,"changePercent":9,"volume":204,"openInterest":454,"open_interest":454,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":11},"ETHT  261016C00017000",2.2,3.2,50,0.9886,0.763556,0.083595,-0.041065,0.011504,0.004514,{"contract_symbol":462,"symbol":462,"bid":463,"ask":239,"last":464,"change":204,"changePercent":9,"volume":204,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":74},"ETHT  261016P00017000",0.3,0.57,57,0.9424,-0.228498,0.086048,-0.038406,0.011287,-0.001854,{"strike":473,"call":474,"put":485,"callItm":11,"putItm":74,"isAtm":11},18,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":204,"changePercent":9,"volume":204,"openInterest":320,"open_interest":320,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"ETHT  261016C00018000",1.5,2.5,2.95,0.9091,0.670582,0.106696,-0.044319,0.013502,0.004124,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":132,"change":204,"changePercent":9,"volume":204,"openInterest":320,"open_interest":320,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":74},"ETHT  261016P00018000",0.1,1.05,0.7377,-0.30613,0.127475,-0.034867,0.01309,-0.002445,{"strike":496,"call":497,"put":509,"callItm":11,"putItm":74,"isAtm":11},19,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":204,"changePercent":9,"volume":204,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":11},"ETHT  261016C00019000",0.6,1.9,1.6,438,0.7918,0.552395,0.133883,-0.042184,0.014756,0.003537,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":204,"changePercent":9,"volume":204,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":74},"ETHT  261016P00019000",0.5,1.45,1.76,212,0.7248,-0.448187,0.146279,-0.038624,0.014758,-0.003633,{"strike":404,"call":522,"put":533,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":523,"symbol":523,"bid":524,"ask":179,"last":89,"change":525,"changePercent":9,"volume":212,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":74},"ETHT  261016C00020000",0.7,-0.23,252,0.8747,0.433863,0.120562,-0.046361,0.014679,0.002791,{"contract_symbol":534,"symbol":534,"bid":179,"ask":535,"last":536,"change":204,"changePercent":9,"volume":204,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"ETHT  261016P00020000",2.4,1.8,72,0.8828,-0.564924,0.119522,-0.046812,0.014687,-0.004787,{"strike":545,"call":546,"put":557,"callItm":74,"putItm":11,"isAtm":11},21,{"contract_symbol":547,"symbol":547,"bid":127,"ask":548,"last":179,"change":549,"changePercent":9,"volume":45,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":74},"ETHT  261016C00021000",1.15,0.36,104,0.9707,0.348104,0.102072,-0.048338,0.013792,0.002238,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":559,"change":204,"changePercent":9,"volume":204,"openInterest":545,"open_interest":545,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":11},"ETHT  261016P00021000",2.3,3.1,0.9943,-0.646783,0.10018,-0.049775,0.013865,-0.005699,{"strike":65,"call":568,"put":578,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":569,"symbol":569,"bid":204,"ask":499,"last":142,"change":570,"changePercent":9,"volume":241,"openInterest":571,"open_interest":571,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":74},"ETHT  261016C00025000",-0.18,89,0.9859,0.098572,0.047213,-0.023064,0.006479,0.000656,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":487,"changePercent":9,"volume":45,"openInterest":212,"open_interest":212,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":11},"ETHT  261016P00025000",5.3,6.5,5.45,1.0349,-0.888642,0.04913,-0.026446,0.007077,-0.008742,{"strike":590,"call":591,"put":600,"callItm":74,"putItm":11,"isAtm":74},30,{"contract_symbol":592,"symbol":592,"bid":204,"ask":511,"last":593,"change":204,"changePercent":9,"volume":204,"openInterest":545,"open_interest":545,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":74},"ETHT  261016C00030000",1.3,1.3666,0.060348,0.02347,-0.022029,0.004465,0.000393,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":204,"openInterest":204,"open_interest":204,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":11},"ETHT  261016P00030000",10.2,11.3,1.0509,-0.981634,0.011486,-0.006375,0.00168,-0.01125,"2026-10-04T04:49:15.420450+00:00"]