[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SETH":3,"homepage-market-summary":30,"stock-options-SETH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SETH","2026-10-07",{"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 Short Ether ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6229,0.489156,"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},31.55,31.63,31.85,31.44,30.14,1.41,4.68,25772.302,62.82,29.19,76031.01407552381,7,734,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"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":635,"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",10,"261016",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,91,1.02,[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",45,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",101,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",192,"270416",[199,219,238,256,273,291,311,329,348,365,388,406,422,435,445,454,463,472,480,489,497,506,514,523,531,539,547,555,563,571,579,587,596,605,614,624],{"strike":200,"call":201,"put":211,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"SETH  261016C00025000",2.6,7.4,0.5862,0.975891,0.019385,-0.008285,0.002828,0.006643,{"contract_symbol":212,"symbol":212,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":39},"SETH  261016P00025000",0.5545,-0.018623,0.016473,-0.006299,0.002273,-0.000159,{"strike":220,"call":221,"put":230,"callItm":11,"putItm":39,"isAtm":39},26,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":11},"SETH  261016C00026000",1.6,6.4,0.941949,0.039692,-0.016962,0.005791,0.006623,{"contract_symbol":231,"symbol":231,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":232,"implied_volatility":232,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":39},"SETH  261016P00026000",0.5559,-0.049278,0.036762,-0.014126,0.005086,-0.000423,{"strike":239,"call":240,"put":248,"callItm":11,"putItm":39,"isAtm":39},27,{"contract_symbol":241,"symbol":241,"bid":179,"ask":242,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":11},"SETH  261016C00027000",5.5,0.881473,0.06781,-0.028977,0.009893,0.00637,{"contract_symbol":249,"symbol":249,"bid":181,"ask":250,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":232,"implied_volatility":232,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":39},"SETH  261016P00027000",2.7,-0.107171,0.066547,-0.025572,0.009207,-0.000926,{"strike":257,"call":258,"put":266,"callItm":11,"putItm":39,"isAtm":39},28,{"contract_symbol":259,"symbol":259,"bid":181,"ask":260,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":11},"SETH  261016C00028000",4.7,0.790314,0.098456,-0.042078,0.014365,0.00584,{"contract_symbol":267,"symbol":267,"bid":181,"ask":250,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":232,"implied_volatility":232,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":39},"SETH  261016P00028000",-0.19865,0.100543,-0.038636,0.01391,-0.001728,{"strike":274,"call":275,"put":283,"callItm":11,"putItm":39,"isAtm":39},29,{"contract_symbol":276,"symbol":276,"bid":181,"ask":277,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":11},"SETH  261016C00029000",4,0.672165,0.123509,-0.052779,0.018019,0.005056,{"contract_symbol":284,"symbol":284,"bid":181,"ask":285,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":39},"SETH  261016P00029000",2.9,-0.320613,0.129376,-0.04947,0.017855,-0.002814,{"strike":292,"call":293,"put":302,"callItm":11,"putItm":39,"isAtm":11},30,{"contract_symbol":294,"symbol":294,"bid":181,"ask":295,"last":296,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":11},"SETH  261016C00030000",3.4,1.31,0.538438,0.135785,-0.058025,0.01981,0.004108,{"contract_symbol":303,"symbol":303,"bid":181,"ask":304,"last":305,"change":181,"changePercent":9,"volume":181,"openInterest":306,"open_interest":306,"iv":232,"implied_volatility":232,"delta":307,"gamma":308,"theta":309,"vega":300,"rho":310,"in_the_money":39},"SETH  261016P00030000",3.3,0.9,3,-0.46152,0.143189,-0.055023,-0.004094,{"strike":312,"call":313,"put":322,"callItm":11,"putItm":39,"isAtm":11},31,{"contract_symbol":314,"symbol":314,"bid":181,"ask":306,"last":315,"change":181,"changePercent":9,"volume":181,"openInterest":316,"open_interest":316,"iv":205,"implied_volatility":205,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":11},"SETH  261016C00031000",0.99,2,0.404614,0.13249,-0.056624,0.019331,0.003121,{"contract_symbol":323,"symbol":323,"bid":181,"ask":277,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":39},"SETH  261016P00031000",-0.602814,0.139397,-0.053301,0.019238,-0.005416,{"strike":330,"call":331,"put":340,"callItm":39,"putItm":11,"isAtm":11},32,{"contract_symbol":332,"symbol":332,"bid":181,"ask":333,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":39},"SETH  261016C00032000",2.8,0.5824,0.283331,0.116517,-0.049152,0.016889,0.002206,{"contract_symbol":341,"symbol":341,"bid":181,"ask":260,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":11},"SETH  261016P00032000",0.6185,-0.703249,0.112129,-0.05334,0.01726,-0.006467,{"strike":349,"call":350,"put":357,"callItm":39,"putItm":11,"isAtm":11},33,{"contract_symbol":351,"symbol":351,"bid":181,"ask":250,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":39},"SETH  261016C00033000",0.18615,0.092222,-0.038903,0.013368,0.00146,{"contract_symbol":358,"symbol":358,"bid":179,"ask":359,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":11},"SETH  261016P00033000",5.6,-0.79796,0.091289,-0.043426,0.014052,-0.007464,{"strike":366,"call":367,"put":377,"callItm":39,"putItm":11,"isAtm":39},35,{"contract_symbol":368,"symbol":368,"bid":181,"ask":369,"last":370,"change":181,"changePercent":9,"volume":181,"openInterest":371,"open_interest":371,"iv":334,"implied_volatility":334,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":39},"SETH  261016C00035000",2.65,0.1,9,0.066479,0.044406,-0.018732,0.006437,0.000527,{"contract_symbol":378,"symbol":378,"bid":203,"ask":379,"last":380,"change":181,"changePercent":9,"volume":181,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"SETH  261016P00035000",7.6,2.86,1,0.6183,-0.920669,0.047892,-0.022768,0.00737,-0.008963,{"strike":389,"call":390,"put":398,"callItm":39,"putItm":11,"isAtm":39},40,{"contract_symbol":391,"symbol":391,"bid":181,"ask":203,"last":392,"change":181,"changePercent":9,"volume":181,"openInterest":277,"open_interest":277,"iv":334,"implied_volatility":334,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":39},"SETH  261016C00040000",0.25,0.00194,0.002123,-0.000896,0.000308,0.000016,{"contract_symbol":399,"symbol":399,"bid":379,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":11},"SETH  261016P00040000",12.6,-0.996671,0.003256,-0.001549,0.000501,-0.010932,{"strike":188,"call":407,"put":414,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":408,"symbol":408,"bid":181,"ask":203,"last":409,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":334,"implied_volatility":334,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":181,"in_the_money":39},"SETH  261016C00045000",0.58,0.00002,0.00003,-0.000012,0.000004,{"contract_symbol":415,"symbol":415,"bid":400,"ask":416,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"SETH  261016P00045000",17.6,-0.999944,0.000074,-0.000035,0.000011,-0.012328,{"strike":423,"call":424,"put":427,"callItm":39,"putItm":11,"isAtm":39},49,{"contract_symbol":425,"symbol":425,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":181,"gamma":426,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00049000",0.000001,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":431,"gamma":432,"theta":433,"vega":181,"rho":434,"in_the_money":11},"SETH  261016P00049000",16.6,21.6,-0.999999,0.000002,-0.000001,-0.013425,{"strike":436,"call":437,"put":440,"callItm":39,"putItm":11,"isAtm":39},50,{"contract_symbol":438,"symbol":438,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":439,"implied_volatility":439,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00050000",0.5822,{"contract_symbol":441,"symbol":441,"bid":416,"ask":442,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":382,"implied_volatility":382,"delta":443,"gamma":426,"theta":181,"vega":181,"rho":444,"in_the_money":11},"SETH  261016P00050000",22.6,-1,-0.013699,{"strike":446,"call":447,"put":449,"callItm":39,"putItm":11,"isAtm":39},51,{"contract_symbol":448,"symbol":448,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00051000",{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":453,"in_the_money":11},"SETH  261016P00051000",18.6,23.6,-0.013972,{"strike":455,"call":456,"put":458,"callItm":39,"putItm":11,"isAtm":39},52,{"contract_symbol":457,"symbol":457,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00052000",{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":462,"in_the_money":11},"SETH  261016P00052000",19.6,24.6,-0.014246,{"strike":464,"call":465,"put":467,"callItm":39,"putItm":11,"isAtm":39},53,{"contract_symbol":466,"symbol":466,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":439,"implied_volatility":439,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00053000",{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":471,"in_the_money":11},"SETH  261016P00053000",20.6,25.6,-0.01452,{"strike":473,"call":474,"put":476,"callItm":39,"putItm":11,"isAtm":39},54,{"contract_symbol":475,"symbol":475,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00054000",{"contract_symbol":477,"symbol":477,"bid":430,"ask":478,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":382,"implied_volatility":382,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":479,"in_the_money":11},"SETH  261016P00054000",26.6,-0.014795,{"strike":481,"call":482,"put":485,"callItm":39,"putItm":11,"isAtm":39},55,{"contract_symbol":483,"symbol":483,"bid":181,"ask":203,"last":484,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00055000",8.65,{"contract_symbol":486,"symbol":486,"bid":442,"ask":487,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":488,"in_the_money":11},"SETH  261016P00055000",27.6,-0.015068,{"strike":490,"call":491,"put":493,"callItm":39,"putItm":11,"isAtm":39},56,{"contract_symbol":492,"symbol":492,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00056000",{"contract_symbol":494,"symbol":494,"bid":452,"ask":495,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":496,"in_the_money":11},"SETH  261016P00056000",28.6,-0.015342,{"strike":498,"call":499,"put":502,"callItm":39,"putItm":11,"isAtm":39},57,{"contract_symbol":500,"symbol":500,"bid":181,"ask":203,"last":501,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":439,"implied_volatility":439,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00057000",10.76,{"contract_symbol":503,"symbol":503,"bid":461,"ask":504,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":382,"implied_volatility":382,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":505,"in_the_money":11},"SETH  261016P00057000",29.6,-0.015617,{"strike":507,"call":508,"put":510,"callItm":39,"putItm":11,"isAtm":39},58,{"contract_symbol":509,"symbol":509,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00058000",{"contract_symbol":511,"symbol":511,"bid":470,"ask":512,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":513,"in_the_money":11},"SETH  261016P00058000",30.6,-0.01589,{"strike":515,"call":516,"put":519,"callItm":39,"putItm":11,"isAtm":39},59,{"contract_symbol":517,"symbol":517,"bid":181,"ask":369,"last":518,"change":181,"changePercent":9,"volume":181,"openInterest":28,"open_interest":28,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00059000",5.08,{"contract_symbol":520,"symbol":520,"bid":478,"ask":521,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":522,"in_the_money":11},"SETH  261016P00059000",31.6,-0.016164,{"strike":524,"call":525,"put":527,"callItm":39,"putItm":11,"isAtm":39},60,{"contract_symbol":526,"symbol":526,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00060000",{"contract_symbol":528,"symbol":528,"bid":487,"ask":529,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":382,"implied_volatility":382,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":530,"in_the_money":11},"SETH  261016P00060000",32.6,-0.016439,{"strike":532,"call":533,"put":535,"callItm":39,"putItm":11,"isAtm":39},61,{"contract_symbol":534,"symbol":534,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00061000",{"contract_symbol":536,"symbol":536,"bid":495,"ask":537,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":538,"in_the_money":11},"SETH  261016P00061000",33.6,-0.016712,{"strike":540,"call":541,"put":543,"callItm":39,"putItm":11,"isAtm":39},62,{"contract_symbol":542,"symbol":542,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00062000",{"contract_symbol":544,"symbol":544,"bid":504,"ask":545,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":546,"in_the_money":11},"SETH  261016P00062000",34.6,-0.016986,{"strike":548,"call":549,"put":551,"callItm":39,"putItm":11,"isAtm":39},63,{"contract_symbol":550,"symbol":550,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":277,"open_interest":277,"iv":439,"implied_volatility":439,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00063000",{"contract_symbol":552,"symbol":552,"bid":512,"ask":553,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":382,"implied_volatility":382,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":554,"in_the_money":11},"SETH  261016P00063000",35.6,-0.017261,{"strike":556,"call":557,"put":559,"callItm":39,"putItm":11,"isAtm":39},64,{"contract_symbol":558,"symbol":558,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":381,"open_interest":381,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00064000",{"contract_symbol":560,"symbol":560,"bid":521,"ask":561,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":562,"in_the_money":11},"SETH  261016P00064000",36.6,-0.017534,{"strike":564,"call":565,"put":567,"callItm":39,"putItm":11,"isAtm":39},65,{"contract_symbol":566,"symbol":566,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00065000",{"contract_symbol":568,"symbol":568,"bid":529,"ask":569,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":570,"in_the_money":11},"SETH  261016P00065000",37.6,-0.017808,{"strike":572,"call":573,"put":575,"callItm":39,"putItm":11,"isAtm":39},66,{"contract_symbol":574,"symbol":574,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":439,"implied_volatility":439,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00066000",{"contract_symbol":576,"symbol":576,"bid":537,"ask":577,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":578,"in_the_money":11},"SETH  261016P00066000",38.6,-0.018082,{"strike":580,"call":581,"put":583,"callItm":39,"putItm":11,"isAtm":39},67,{"contract_symbol":582,"symbol":582,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":381,"open_interest":381,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00067000",{"contract_symbol":584,"symbol":584,"bid":545,"ask":585,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":586,"in_the_money":11},"SETH  261016P00067000",39.6,-0.018356,{"strike":588,"call":589,"put":592,"callItm":39,"putItm":11,"isAtm":39},70,{"contract_symbol":590,"symbol":590,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":591,"open_interest":591,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00070000",6,{"contract_symbol":593,"symbol":593,"bid":569,"ask":594,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":595,"in_the_money":11},"SETH  261016P00070000",42.6,-0.019178,{"strike":597,"call":598,"put":600,"callItm":39,"putItm":11,"isAtm":39},75,{"contract_symbol":599,"symbol":599,"bid":181,"ask":370,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":381,"open_interest":381,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00075000",{"contract_symbol":601,"symbol":601,"bid":594,"ask":602,"last":603,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":604,"in_the_money":11},"SETH  261016P00075000",47.6,22.2,-0.020548,{"strike":606,"call":607,"put":609,"callItm":39,"putItm":11,"isAtm":39},80,{"contract_symbol":608,"symbol":608,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00080000",{"contract_symbol":610,"symbol":610,"bid":602,"ask":611,"last":612,"change":181,"changePercent":9,"volume":181,"openInterest":316,"open_interest":316,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":613,"in_the_money":11},"SETH  261016P00080000",52.6,29.3,-0.021918,{"strike":615,"call":616,"put":618,"callItm":39,"putItm":11,"isAtm":39},85,{"contract_symbol":617,"symbol":617,"bid":181,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":439,"implied_volatility":439,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00085000",{"contract_symbol":619,"symbol":619,"bid":611,"ask":620,"last":621,"change":181,"changePercent":9,"volume":181,"openInterest":622,"open_interest":622,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":623,"in_the_money":11},"SETH  261016P00085000",57.6,31.1,13,-0.023287,{"strike":625,"call":626,"put":629,"callItm":39,"putItm":11,"isAtm":39},90,{"contract_symbol":627,"symbol":627,"bid":181,"ask":628,"last":179,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":334,"implied_volatility":334,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"SETH  261016C00090000",0.2,{"contract_symbol":630,"symbol":630,"bid":620,"ask":631,"last":632,"change":181,"changePercent":9,"volume":181,"openInterest":633,"open_interest":633,"iv":342,"implied_volatility":342,"delta":443,"gamma":181,"theta":181,"vega":181,"rho":634,"in_the_money":11},"SETH  261016P00090000",62.6,35.2,17,-0.024657,"2026-10-07T02:55:35.872705+00:00"]