[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XRPT":3,"stock-options-XRPT":30,"homepage-market-summary":754},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XRPT","2026-10-08",{"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},"Volatility Shares Trust XRP 2X ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8425,0.2664,"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},31.62,32.81,33.25,29.06,33.77,-2.15,-6.37,424043.712721,297.20001,18.96,198846.00477152588,4.6,347,{"status":31,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":32,"days_to_expiration":35,"iv_index":37,"expiration_iv":37,"kpis":38,"expirations":42,"strikes":56,"updated_at":753,"task_id":9},"SUCCESS",{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},"2026-10-16","Regular",7,"261016",1.5,{"total_volume":39,"total_open_interest":40,"put_call_ratio":41,"implied_volatility":37},0,1566,0.64,[43,44,48,52],{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},{"date":45,"label":45,"type":34,"days_to_expiration":46,"dte":46,"compact":47,"implied_volatility":9},"2026-11-20",42,"261120",{"date":49,"label":49,"type":34,"days_to_expiration":50,"dte":50,"compact":51,"implied_volatility":9},"2026-12-18",70,"261218",{"date":53,"label":53,"type":34,"days_to_expiration":54,"dte":54,"compact":55,"implied_volatility":9},"2027-03-19",161,"270319",[57,71,81,94,107,121,136,152,169,187,204,222,243,260,278,298,318,340,360,381,404,429,451,474,497,518,537,557,576,596,616,635,656,674,695,715,734],{"strike":58,"call":59,"put":66,"callItm":11,"putItm":70,"isAtm":70},9,{"contract_symbol":60,"symbol":60,"bid":61,"ask":62,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":63,"implied_volatility":63,"delta":64,"gamma":39,"theta":39,"vega":39,"rho":65,"in_the_money":11},"XRPT  261016C00009000",20.4,24.3,1.2678,1,0.001796,{"contract_symbol":67,"symbol":67,"bid":39,"ask":68,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":69,"implied_volatility":69,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":70},"XRPT  261016P00009000",2.15,1.7116,false,{"strike":72,"call":73,"put":78,"callItm":11,"putItm":70,"isAtm":70},10,{"contract_symbol":74,"symbol":74,"bid":75,"ask":76,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":63,"implied_volatility":63,"delta":64,"gamma":39,"theta":39,"vega":39,"rho":77,"in_the_money":11},"XRPT  261016C00010000",19.4,23.1,0.001995,{"contract_symbol":79,"symbol":79,"bid":39,"ask":68,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":69,"implied_volatility":69,"delta":39,"gamma":39,"theta":80,"vega":39,"rho":39,"in_the_money":70},"XRPT  261016P00010000",-0.000001,{"strike":82,"call":83,"put":89,"callItm":11,"putItm":70,"isAtm":70},11,{"contract_symbol":84,"symbol":84,"bid":85,"ask":86,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":87,"implied_volatility":87,"delta":64,"gamma":39,"theta":39,"vega":39,"rho":88,"in_the_money":11},"XRPT  261016C00011000",18.4,22.3,1.2857,0.002195,{"contract_symbol":90,"symbol":90,"bid":39,"ask":68,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":91,"implied_volatility":91,"delta":80,"gamma":92,"theta":93,"vega":39,"rho":39,"in_the_money":70},"XRPT  261016P00011000",1.6761,0.000001,-0.000004,{"strike":95,"call":96,"put":101,"callItm":11,"putItm":70,"isAtm":70},12,{"contract_symbol":97,"symbol":97,"bid":98,"ask":99,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":87,"implied_volatility":87,"delta":64,"gamma":39,"theta":39,"vega":39,"rho":100,"in_the_money":11},"XRPT  261016C00012000",17.4,21,0.002395,{"contract_symbol":102,"symbol":102,"bid":39,"ask":68,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":91,"implied_volatility":91,"delta":103,"gamma":104,"theta":105,"vega":106,"rho":39,"in_the_money":70},"XRPT  261016P00012000",-0.000008,0.000005,-0.00002,0.000002,{"strike":108,"call":109,"put":114,"callItm":11,"putItm":70,"isAtm":70},13,{"contract_symbol":110,"symbol":110,"bid":111,"ask":112,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":63,"implied_volatility":63,"delta":64,"gamma":39,"theta":39,"vega":39,"rho":113,"in_the_money":11},"XRPT  261016C00013000",16.4,20.2,0.002594,{"contract_symbol":115,"symbol":115,"bid":39,"ask":116,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":91,"implied_volatility":91,"delta":117,"gamma":118,"theta":119,"vega":120,"rho":39,"in_the_money":70},"XRPT  261016P00013000",0.95,-0.000037,0.00002,-0.00008,0.000007,{"strike":122,"call":123,"put":130,"callItm":11,"putItm":70,"isAtm":70},14,{"contract_symbol":124,"symbol":124,"bid":125,"ask":126,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":87,"implied_volatility":87,"delta":127,"gamma":92,"theta":128,"vega":39,"rho":129,"in_the_money":11},"XRPT  261016C00014000",15.4,19.2,0.999999,-0.000003,0.002794,{"contract_symbol":131,"symbol":131,"bid":39,"ask":68,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":69,"implied_volatility":69,"delta":132,"gamma":133,"theta":134,"vega":135,"rho":80,"in_the_money":70},"XRPT  261016P00014000",-0.00017,0.000083,-0.00035,0.00003,{"strike":137,"call":138,"put":146,"callItm":11,"putItm":70,"isAtm":70},15,{"contract_symbol":139,"symbol":139,"bid":140,"ask":141,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":87,"implied_volatility":87,"delta":142,"gamma":143,"theta":144,"vega":106,"rho":145,"in_the_money":11},"XRPT  261016C00015000",14.7,17.8,0.999992,0.000006,-0.000014,0.002993,{"contract_symbol":147,"symbol":147,"bid":39,"ask":68,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":91,"implied_volatility":91,"delta":148,"gamma":149,"theta":150,"vega":151,"rho":128,"in_the_money":70},"XRPT  261016P00015000",-0.000387,0.000183,-0.000736,0.000064,{"strike":153,"call":154,"put":162,"callItm":11,"putItm":70,"isAtm":70},16,{"contract_symbol":155,"symbol":155,"bid":156,"ask":157,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":87,"implied_volatility":87,"delta":158,"gamma":159,"theta":160,"vega":120,"rho":161,"in_the_money":11},"XRPT  261016C00016000",13.7,17.1,0.999963,0.000026,-0.000062,0.003193,{"contract_symbol":163,"symbol":163,"bid":39,"ask":68,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":91,"implied_volatility":91,"delta":164,"gamma":165,"theta":166,"vega":167,"rho":168,"in_the_money":70},"XRPT  261016P00016000",-0.001003,0.000441,-0.001773,0.000154,-0.000007,{"strike":170,"call":171,"put":180,"callItm":11,"putItm":70,"isAtm":70},17,{"contract_symbol":172,"symbol":172,"bid":173,"ask":174,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":63,"implied_volatility":63,"delta":175,"gamma":176,"theta":177,"vega":178,"rho":179,"in_the_money":11},"XRPT  261016C00017000",12.4,15.9,0.999883,0.000079,-0.000182,0.000021,0.003392,{"contract_symbol":181,"symbol":181,"bid":39,"ask":68,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":69,"implied_volatility":69,"delta":182,"gamma":183,"theta":184,"vega":185,"rho":186,"in_the_money":70},"XRPT  261016P00017000",-0.002723,0.001072,-0.004496,0.000383,-0.000019,{"strike":188,"call":189,"put":197,"callItm":11,"putItm":70,"isAtm":70},18,{"contract_symbol":190,"symbol":190,"bid":191,"ask":137,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":87,"implied_volatility":87,"delta":192,"gamma":193,"theta":194,"vega":195,"rho":196,"in_the_money":11},"XRPT  261016C00018000",11.7,0.999542,0.000279,-0.00066,0.000075,0.003589,{"contract_symbol":198,"symbol":198,"bid":39,"ask":68,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":91,"implied_volatility":91,"delta":199,"gamma":200,"theta":201,"vega":202,"rho":203,"in_the_money":70},"XRPT  261016P00018000",-0.004774,0.001813,-0.007286,0.000634,-0.000033,{"strike":205,"call":206,"put":214,"callItm":11,"putItm":70,"isAtm":70},19,{"contract_symbol":207,"symbol":207,"bid":208,"ask":122,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":87,"implied_volatility":87,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":11},"XRPT  261016C00019000",10.6,0.998726,0.000716,-0.001694,0.000192,0.003783,{"contract_symbol":215,"symbol":215,"bid":39,"ask":216,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":91,"implied_volatility":91,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":70},"XRPT  261016P00019000",1.75,-0.009053,0.003192,-0.01283,0.001116,-0.000063,{"strike":223,"call":224,"put":233,"callItm":11,"putItm":70,"isAtm":70},20,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":82,"change":39,"changePercent":9,"volume":39,"openInterest":64,"open_interest":64,"iv":87,"implied_volatility":87,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":11},"XRPT  261016C00020000",9.5,12.9,0.996882,0.001613,-0.003816,0.000433,0.00397,{"contract_symbol":234,"symbol":234,"bid":39,"ask":235,"last":236,"change":39,"changePercent":9,"volume":39,"openInterest":237,"open_interest":237,"iv":69,"implied_volatility":69,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":70},"XRPT  261016P00020000",0.45,0.85,377,-0.017548,0.005542,-0.02323,0.001978,-0.000124,{"strike":99,"call":244,"put":252,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":245,"symbol":245,"bid":246,"ask":173,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":87,"implied_volatility":87,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":11},"XRPT  261016C00021000",8.7,0.993177,0.003245,-0.007675,0.00087,0.004144,{"contract_symbol":253,"symbol":253,"bid":39,"ask":254,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":91,"implied_volatility":91,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":70},"XRPT  261016P00021000",2.2,-0.026145,0.007927,-0.031864,0.002771,-0.000185,{"strike":261,"call":262,"put":271,"callItm":11,"putItm":70,"isAtm":70},22,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":87,"implied_volatility":87,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":11},"XRPT  261016C00022000",7.6,11.3,0.986458,0.005906,-0.013969,0.001584,0.004297,{"contract_symbol":272,"symbol":272,"bid":39,"ask":254,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":91,"implied_volatility":91,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":70},"XRPT  261016P00022000",-0.040557,0.011385,-0.045763,0.00398,-0.000289,{"strike":279,"call":280,"put":289,"callItm":11,"putItm":70,"isAtm":70},23,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":63,"implied_volatility":63,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":11},"XRPT  261016C00023000",6.6,10.4,0.976754,0.009496,-0.021838,0.002511,0.004429,{"contract_symbol":290,"symbol":290,"bid":39,"ask":291,"last":292,"change":39,"changePercent":9,"volume":39,"openInterest":64,"open_interest":64,"iv":69,"implied_volatility":69,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":70},"XRPT  261016P00023000",1.4,1.88,-0.063109,0.015853,-0.066451,0.005659,-0.000454,{"strike":299,"call":300,"put":309,"callItm":11,"putItm":70,"isAtm":70},24,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":87,"implied_volatility":87,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":11},"XRPT  261016C00024000",5.9,9.6,0.958295,0.015181,-0.035909,0.004071,0.004499,{"contract_symbol":310,"symbol":310,"bid":39,"ask":311,"last":254,"change":39,"changePercent":9,"volume":39,"openInterest":312,"open_interest":312,"iv":91,"implied_volatility":91,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":70},"XRPT  261016P00024000",2.5,5,-0.084293,0.020202,-0.081204,0.007062,-0.000609,{"strike":319,"call":320,"put":330,"callItm":11,"putItm":70,"isAtm":70},25,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":39,"changePercent":9,"volume":39,"openInterest":319,"open_interest":319,"iv":87,"implied_volatility":87,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"XRPT  261016C00025000",5.1,8.5,5.19,0.934027,0.021843,-0.051669,0.005858,0.004527,{"contract_symbol":331,"symbol":331,"bid":39,"ask":332,"last":333,"change":39,"changePercent":9,"volume":39,"openInterest":334,"open_interest":334,"iv":91,"implied_volatility":91,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":70},"XRPT  261016P00025000",2.6,0.38,3,-0.114228,0.025236,-0.101441,0.008822,-0.000831,{"strike":341,"call":342,"put":351,"callItm":11,"putItm":70,"isAtm":70},26,{"contract_symbol":343,"symbol":343,"bid":344,"ask":264,"last":345,"change":39,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":63,"implied_volatility":63,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":11},"XRPT  261016C00026000",4.1,6.42,0.904272,0.029357,-0.067512,0.007763,0.004515,{"contract_symbol":352,"symbol":352,"bid":39,"ask":353,"last":354,"change":39,"changePercent":9,"volume":39,"openInterest":64,"open_interest":64,"iv":91,"implied_volatility":91,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":70},"XRPT  261016P00026000",2.9,0.6,-0.149473,0.030388,-0.122152,0.010623,-0.001096,{"strike":361,"call":362,"put":371,"callItm":11,"putItm":70,"isAtm":70},27,{"contract_symbol":363,"symbol":363,"bid":364,"ask":35,"last":303,"change":39,"changePercent":9,"volume":39,"openInterest":64,"open_interest":64,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"XRPT  261016C00027000",3.4,1.2454,0.866928,0.037797,-0.083888,0.009818,0.004447,{"contract_symbol":372,"symbol":372,"bid":39,"ask":373,"last":374,"change":39,"changePercent":9,"volume":39,"openInterest":334,"open_interest":334,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":70},"XRPT  261016P00027000",3.2,0.5,1.6048,-0.181926,0.036041,-0.132819,0.012064,-0.001335,{"strike":382,"call":383,"put":394,"callItm":11,"putItm":70,"isAtm":70},28,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":39,"changePercent":9,"volume":39,"openInterest":72,"open_interest":72,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"XRPT  261016C00028000",2.75,6.4,7.2,1.3197,0.806355,0.045552,-0.113513,0.012538,0.004197,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":70},"XRPT  261016P00028000",0.05,3.5,1.582,-0.22507,0.041519,-0.148674,0.013699,-0.001662,{"strike":405,"call":406,"put":418,"callItm":11,"putItm":70,"isAtm":70},29,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":39,"changePercent":9,"volume":39,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"XRPT  261016C00029000",1.95,5.8,10.33,4,1.3835,0.743419,0.050987,-0.139634,0.014712,0.003916,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":39,"changePercent":9,"volume":39,"openInterest":312,"open_interest":312,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":70},"XRPT  261016P00029000",0.55,3.6,2.25,1.6546,-0.280307,0.044571,-0.174597,0.015382,-0.002106,{"strike":430,"call":431,"put":441,"callItm":11,"putItm":70,"isAtm":11},30,{"contract_symbol":432,"symbol":432,"bid":37,"ask":433,"last":254,"change":39,"changePercent":9,"volume":39,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":11},"XRPT  261016C00030000",4.7,51,1.4213,0.681872,0.054958,-0.158851,0.016292,0.003635,{"contract_symbol":442,"symbol":442,"bid":236,"ask":443,"last":444,"change":39,"changePercent":9,"volume":39,"openInterest":35,"open_interest":35,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":70},"XRPT  261016P00030000",4.4,1.15,1.6962,-0.332879,0.046913,-0.19312,0.016597,-0.002537,{"strike":452,"call":453,"put":464,"callItm":11,"putItm":70,"isAtm":11},31,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":385,"change":39,"changePercent":9,"volume":39,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":11},"XRPT  261016C00031000",1.25,4.3,6,1.4596,0.620515,0.057096,-0.174047,0.017382,0.003341,{"contract_symbol":465,"symbol":465,"bid":466,"ask":456,"last":467,"change":39,"changePercent":9,"volume":39,"openInterest":312,"open_interest":312,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":70},"XRPT  261016P00031000",1.55,1.67,1.7017,-0.384017,0.049148,-0.203647,0.017444,-0.002958,{"strike":475,"call":476,"put":487,"callItm":70,"putItm":11,"isAtm":11},32,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":480,"change":39,"changePercent":9,"volume":39,"openInterest":312,"open_interest":312,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":70},"XRPT  261016C00032000",1.3,3.7,4.5,1.4346,0.560388,0.060191,-0.177257,0.01801,0.003064,{"contract_symbol":488,"symbol":488,"bid":489,"ask":443,"last":490,"change":39,"changePercent":9,"volume":39,"openInterest":312,"open_interest":312,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":11},"XRPT  261016P00032000",2,2.32,1.6772,-0.435746,0.051407,-0.206906,0.017983,-0.003384,{"strike":498,"call":499,"put":508,"callItm":70,"putItm":11,"isAtm":11},33,{"contract_symbol":500,"symbol":500,"bid":501,"ask":397,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":70},"XRPT  261016C00033000",0.3,1.4371,0.500185,0.060784,-0.179627,0.01822,0.002764,{"contract_symbol":509,"symbol":509,"bid":385,"ask":510,"last":511,"change":39,"changePercent":9,"volume":39,"openInterest":64,"open_interest":64,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":11},"XRPT  261016P00033000",5.4,1.7,1.7171,-0.485358,0.05084,-0.214475,0.018207,-0.003829,{"strike":519,"call":520,"put":528,"callItm":70,"putItm":11,"isAtm":11},34,{"contract_symbol":521,"symbol":521,"bid":396,"ask":373,"last":522,"change":39,"changePercent":9,"volume":39,"openInterest":64,"open_interest":64,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":495,"rho":527,"in_the_money":70},"XRPT  261016C00034000",3.3,1.3769,0.435777,0.062617,-0.169868,0.002448,{"contract_symbol":529,"symbol":529,"bid":397,"ask":530,"last":334,"change":39,"changePercent":9,"volume":39,"openInterest":334,"open_interest":334,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"XRPT  261016P00034000",6.5,1.7774,-0.529913,0.049008,-0.221539,0.018168,-0.00426,{"strike":538,"call":539,"put":548,"callItm":70,"putItm":11,"isAtm":70},35,{"contract_symbol":540,"symbol":540,"bid":39,"ask":479,"last":311,"change":39,"changePercent":9,"volume":39,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":70},"XRPT  261016C00035000",38,1.2809,0.363883,0.06419,-0.150685,0.017149,0.002084,{"contract_symbol":549,"symbol":549,"bid":479,"ask":387,"last":457,"change":39,"changePercent":9,"volume":39,"openInterest":550,"open_interest":550,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":11},"XRPT  261016P00035000",52,1.8636,-0.567413,0.046202,-0.229606,0.017959,-0.004662,{"strike":558,"call":559,"put":567,"callItm":70,"putItm":11,"isAtm":70},36,{"contract_symbol":560,"symbol":560,"bid":39,"ask":332,"last":254,"change":39,"changePercent":9,"volume":39,"openInterest":334,"open_interest":334,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":70},"XRPT  261016C00036000",1.1546,0.281741,0.064029,-0.122141,0.01542,0.001648,{"contract_symbol":568,"symbol":568,"bid":322,"ask":569,"last":456,"change":39,"changePercent":9,"volume":39,"openInterest":153,"open_interest":153,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"XRPT  261016P00036000",8,1.9806,-0.596545,0.042806,-0.240277,0.017683,-0.005028,{"strike":577,"call":578,"put":586,"callItm":70,"putItm":11,"isAtm":70},37,{"contract_symbol":579,"symbol":579,"bid":39,"ask":489,"last":489,"change":39,"changePercent":9,"volume":39,"openInterest":577,"open_interest":577,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":70},"XRPT  261016C00037000",1.1786,0.233572,0.056898,-0.113094,0.013987,0.001372,{"contract_symbol":587,"symbol":587,"bid":302,"ask":588,"last":589,"change":39,"changePercent":9,"volume":39,"openInterest":519,"open_interest":519,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":11},"XRPT  261016P00037000",8.8,2.85,1.9304,-0.639994,0.042437,-0.226268,0.017086,-0.005434,{"strike":541,"call":597,"put":606,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":598,"symbol":598,"bid":39,"ask":599,"last":600,"change":39,"changePercent":9,"volume":39,"openInterest":569,"open_interest":569,"iv":580,"implied_volatility":580,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":70},"XRPT  261016C00038000",2.8,1.18,0.187456,0.049997,-0.099377,0.012291,0.001107,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":39,"changePercent":9,"volume":39,"openInterest":457,"open_interest":457,"iv":590,"implied_volatility":590,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":11},"XRPT  261016P00038000",6.7,9.7,8.6,-0.675892,0.040779,-0.217431,0.016419,-0.005816,{"strike":617,"call":618,"put":627,"callItm":70,"putItm":11,"isAtm":70},39,{"contract_symbol":619,"symbol":619,"bid":39,"ask":68,"last":620,"change":39,"changePercent":9,"volume":39,"openInterest":621,"open_interest":621,"iv":561,"implied_volatility":561,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":70},"XRPT  261016C00039000",0.88,60,0.142665,0.042752,-0.081554,0.010296,0.000849,{"contract_symbol":628,"symbol":628,"bid":608,"ask":629,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":570,"implied_volatility":570,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":11},"XRPT  261016P00039000",10.2,-0.702117,0.038315,-0.215067,0.015828,-0.006157,{"strike":636,"call":637,"put":647,"callItm":70,"putItm":11,"isAtm":70},40,{"contract_symbol":638,"symbol":638,"bid":39,"ask":639,"last":640,"change":39,"changePercent":9,"volume":39,"openInterest":641,"open_interest":641,"iv":580,"implied_volatility":580,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":70},"XRPT  261016C00040000",2.05,0.9,107,0.115967,0.036276,-0.072103,0.008918,0.000691,{"contract_symbol":648,"symbol":648,"bid":264,"ask":649,"last":650,"change":39,"changePercent":9,"volume":39,"openInterest":188,"open_interest":188,"iv":590,"implied_volatility":590,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":11},"XRPT  261016P00040000",11.2,7.5,-0.740324,0.036769,-0.19605,0.014804,-0.006549,{"strike":657,"call":658,"put":666,"callItm":70,"putItm":11,"isAtm":70},41,{"contract_symbol":659,"symbol":659,"bid":39,"ask":660,"last":354,"change":39,"changePercent":9,"volume":39,"openInterest":550,"open_interest":550,"iv":580,"implied_volatility":580,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":70},"XRPT  261016C00041000",1.9,0.089522,0.03005,-0.059729,0.007387,0.000536,{"contract_symbol":667,"symbol":667,"bid":668,"ask":95,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":590,"implied_volatility":590,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":11},"XRPT  261016P00041000",9.4,-0.768799,0.034543,-0.184182,0.013908,-0.006898,{"strike":675,"call":676,"put":686,"callItm":70,"putItm":11,"isAtm":70},45,{"contract_symbol":677,"symbol":677,"bid":39,"ask":678,"last":679,"change":39,"changePercent":9,"volume":39,"openInterest":680,"open_interest":680,"iv":561,"implied_volatility":561,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":70},"XRPT  261016C00045000",2.65,0.2,173,0.025841,0.011395,-0.021737,0.002744,0.000157,{"contract_symbol":687,"symbol":687,"bid":688,"ask":153,"last":689,"change":39,"changePercent":9,"volume":39,"openInterest":188,"open_interest":188,"iv":590,"implied_volatility":590,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":11},"XRPT  261016P00045000",13.1,15.2,-0.859099,0.025357,-0.135202,0.010209,-0.008183,{"strike":696,"call":697,"put":706,"callItm":70,"putItm":11,"isAtm":70},50,{"contract_symbol":698,"symbol":698,"bid":39,"ask":478,"last":699,"change":39,"changePercent":9,"volume":39,"openInterest":700,"open_interest":700,"iv":580,"implied_volatility":580,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":70},"XRPT  261016C00050000",0.15,72,0.005612,0.002977,-0.005917,0.000732,0.000034,{"contract_symbol":707,"symbol":707,"bid":141,"ask":708,"last":709,"change":39,"changePercent":9,"volume":39,"openInterest":434,"open_interest":434,"iv":590,"implied_volatility":590,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":11},"XRPT  261016P00050000",20.9,11.5,-0.928219,0.015527,-0.082788,0.006251,-0.009565,{"strike":716,"call":717,"put":726,"callItm":70,"putItm":11,"isAtm":70},55,{"contract_symbol":718,"symbol":718,"bid":39,"ask":719,"last":720,"change":39,"changePercent":9,"volume":39,"openInterest":721,"open_interest":721,"iv":580,"implied_volatility":580,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":143,"in_the_money":70},"XRPT  261016C00055000",2.4,0.1,191,0.000941,0.000592,-0.001176,0.000145,{"contract_symbol":727,"symbol":727,"bid":86,"ask":728,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":570,"implied_volatility":570,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":11},"XRPT  261016P00055000",25.6,-0.960728,0.009386,-0.052682,0.003877,-0.010748,{"strike":621,"call":735,"put":744,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":736,"symbol":736,"bid":39,"ask":737,"last":738,"change":39,"changePercent":9,"volume":39,"openInterest":739,"open_interest":739,"iv":580,"implied_volatility":580,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":92,"in_the_money":70},"XRPT  261016C00060000",2.35,0.4,110,0.000141,0.000102,-0.000202,0.000025,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":590,"implied_volatility":590,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":11},"XRPT  261016P00060000",27.1,30.6,-0.983466,0.00467,-0.024899,0.00188,-0.011876,"2026-10-09T13:11:52.975072+00:00",{"status":755,"indices":756,"watchlist":797,"sectors":819,"benchmarks":874},"success",[757,764,771,776,783,790],{"symbol":758,"name":759,"price":760,"change":761,"pct_change":762,"is_up":70,"sparkline":763,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":765,"name":766,"price":767,"change":768,"pct_change":769,"is_up":70,"sparkline":770,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":772,"name":773,"price":774,"change":550,"pct_change":720,"is_up":11,"sparkline":775,"date":5},"DJI","DOW JONES",51232,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":777,"name":778,"price":779,"change":780,"pct_change":781,"is_up":70,"sparkline":782,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":784,"name":785,"price":786,"change":787,"pct_change":788,"is_up":70,"sparkline":789,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":791,"name":792,"price":793,"change":794,"pct_change":795,"is_up":11,"sparkline":796,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[798,805,812],{"symbol":799,"name":800,"price":801,"change":802,"pct_change":803,"is_up":70,"sparkline":804,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":806,"name":807,"price":808,"change":809,"pct_change":810,"is_up":11,"sparkline":811,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":813,"name":814,"price":815,"change":816,"pct_change":817,"is_up":70,"sparkline":818,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[820,825,830,835,840,845,850,854,859,864,869],{"name":821,"etf":822,"change":823,"price":824,"is_up":70},"Technology","XLK",-1.79,197.78,{"name":826,"etf":827,"change":828,"price":829,"is_up":11},"Financials","XLF",0.89,54.23,{"name":831,"etf":832,"change":833,"price":834,"is_up":70},"Healthcare","XLV",-0.39,168.16,{"name":836,"etf":837,"change":838,"price":839,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":841,"etf":842,"change":843,"price":844,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":846,"etf":847,"change":848,"price":849,"is_up":11},"Energy","XLE",2.97,65.24,{"name":851,"etf":852,"change":794,"price":853,"is_up":11},"Industrials","XLI",168.4,{"name":855,"etf":856,"change":857,"price":858,"is_up":11},"Materials","XLB",0.59,49.27,{"name":860,"etf":861,"change":862,"price":863,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":865,"etf":866,"change":867,"price":868,"is_up":70},"Utilities","XLU",-0.19,41.07,{"name":870,"etf":871,"change":872,"price":873,"is_up":11},"Comm Services","XLC",0.73,112.07,[875,880,885,890],{"ticker":876,"name":877,"price":878,"change":879,"is_up":70},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":881,"name":882,"price":883,"change":884,"is_up":70},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":886,"name":887,"price":888,"change":889,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":891,"name":892,"price":893,"change":894,"is_up":70},"IWM","iShares Russell 2000",277.63,-0.03]