[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XXRP":3,"homepage-market-summary":30,"stock-options-XXRP":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XXRP","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},"Teucrium 2x Long Daily XRP ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5591,1.3308,"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},29.19,30.42,30.78,26.855,31.15,-1.96,-6.29,489960.569148,308.89999,17.91,292401.95601312746,3.9,378,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":951,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",7,"261016",1.3,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},11,1908,0,[187,188,192,196],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",42,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",70,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",161,"270319",[201,214,224,233,245,259,272,286,304,320,337,357,374,395,415,434,452,472,495,517,540,563,586,607,629,654,675,695,716,737,758,779,800,821,843,862,880,898,915,933],{"strike":202,"call":203,"put":210,"callItm":11,"putItm":39,"isAtm":39},8,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":209,"in_the_money":11},"XXRP  261016C00008000",20.8,22.8,1.5236,1,0.001589,{"contract_symbol":211,"symbol":211,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"XXRP  261016P00008000",0.55,1.1041,{"strike":215,"call":216,"put":222,"callItm":11,"putItm":39,"isAtm":39},9,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":221,"in_the_money":11},"XXRP  261016C00009000",19.7,21.8,1.5235,0.001787,{"contract_symbol":223,"symbol":223,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"XXRP  261016P00009000",{"strike":225,"call":226,"put":230,"callItm":11,"putItm":39,"isAtm":39},10,{"contract_symbol":227,"symbol":227,"bid":228,"ask":205,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":229,"in_the_money":11},"XXRP  261016C00010000",18.9,0.001986,{"contract_symbol":231,"symbol":231,"bid":185,"ask":232,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"XXRP  261016P00010000",0.75,{"strike":183,"call":234,"put":242,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":238,"gamma":239,"theta":240,"vega":185,"rho":241,"in_the_money":11},"XXRP  261016C00011000",17.9,19.8,0.999999,0.000001,-0.000003,0.002184,{"contract_symbol":243,"symbol":243,"bid":185,"ask":244,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"XXRP  261016P00011000",0.6,{"strike":246,"call":247,"put":257,"callItm":11,"putItm":39,"isAtm":39},12,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":11},"XXRP  261016C00012000",16.9,18.8,28.8,0.99999,0.000007,-0.000019,0.000002,0.002383,{"contract_symbol":258,"symbol":258,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"XXRP  261016P00012000",{"strike":260,"call":261,"put":270,"callItm":11,"putItm":39,"isAtm":39},13,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":11},"XXRP  261016C00013000",15.9,17.8,0.999952,0.000031,-0.000086,0.000008,0.002581,{"contract_symbol":271,"symbol":271,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"XXRP  261016P00013000",{"strike":273,"call":274,"put":283,"callItm":11,"putItm":39,"isAtm":39},14,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":11},"XXRP  261016C00014000",14.9,16.8,0.999811,0.000114,-0.000312,0.00003,0.002779,{"contract_symbol":284,"symbol":284,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":285,"gamma":239,"theta":285,"vega":185,"rho":185,"in_the_money":39},"XXRP  261016P00014000",-0.000001,{"strike":287,"call":288,"put":297,"callItm":11,"putItm":39,"isAtm":39},15,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"XXRP  261016C00015000",13.9,15.8,0.999389,0.000339,-0.000929,0.000088,0.002975,{"contract_symbol":298,"symbol":298,"bid":185,"ask":212,"last":299,"change":185,"changePercent":9,"volume":185,"openInterest":300,"open_interest":300,"iv":213,"implied_volatility":213,"delta":301,"gamma":302,"theta":303,"vega":239,"rho":185,"in_the_money":39},"XXRP  261016P00015000",0.2,3,-0.000006,0.000006,-0.000008,{"strike":305,"call":306,"put":315,"callItm":11,"putItm":39,"isAtm":39},16,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":11},"XXRP  261016C00016000",12.9,14.8,0.998323,0.000857,-0.002347,0.000223,0.003167,{"contract_symbol":316,"symbol":316,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":317,"gamma":318,"theta":319,"vega":302,"rho":185,"in_the_money":39},"XXRP  261016P00016000",-0.000035,0.000032,-0.000046,{"strike":321,"call":322,"put":331,"callItm":11,"putItm":39,"isAtm":39},17,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":11},"XXRP  261016C00017000",11.9,13.8,0.995985,0.001886,-0.005163,0.000492,0.003351,{"contract_symbol":332,"symbol":332,"bid":185,"ask":212,"last":53,"change":185,"changePercent":9,"volume":185,"openInterest":300,"open_interest":300,"iv":213,"implied_volatility":213,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":285,"in_the_money":39},"XXRP  261016P00017000",-0.000167,0.00014,-0.000201,0.000026,{"strike":338,"call":339,"put":348,"callItm":11,"putItm":39,"isAtm":39},18,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":11},"XXRP  261016C00018000",10.9,12.8,0.991451,0.003687,-0.010093,0.000961,0.003521,{"contract_symbol":349,"symbol":349,"bid":185,"ask":212,"last":350,"change":185,"changePercent":9,"volume":185,"openInterest":351,"open_interest":351,"iv":213,"implied_volatility":213,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":39},"XXRP  261016P00018000",0.37,19,-0.000641,0.000489,-0.000704,0.000092,-0.000004,{"strike":351,"call":358,"put":367,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":11},"XXRP  261016C00019000",9.9,11.8,0.983529,0.006512,-0.017826,0.001697,0.003669,{"contract_symbol":368,"symbol":368,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":39},"XXRP  261016P00019000",-0.002035,0.001411,-0.002028,0.000266,-0.000012,{"strike":375,"call":376,"put":386,"callItm":11,"putItm":39,"isAtm":39},20,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":305,"change":185,"changePercent":9,"volume":185,"openInterest":380,"open_interest":380,"iv":220,"implied_volatility":220,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":11},"XXRP  261016C00020000",8.8,10.7,5,0.970879,0.010535,-0.028836,0.002746,0.003787,{"contract_symbol":387,"symbol":387,"bid":185,"ask":212,"last":388,"change":185,"changePercent":9,"volume":185,"openInterest":389,"open_interest":389,"iv":213,"implied_volatility":213,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":39},"XXRP  261016P00020000",0.05,153,-0.005496,0.003444,-0.004951,0.000651,-0.000034,{"strike":396,"call":397,"put":407,"callItm":11,"putItm":39,"isAtm":39},21,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":287,"change":185,"changePercent":9,"volume":185,"openInterest":401,"open_interest":401,"iv":220,"implied_volatility":220,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":11},"XXRP  261016C00021000",7.8,9.7,2,0.952205,0.015788,-0.043216,0.004115,0.003865,{"contract_symbol":408,"symbol":408,"bid":185,"ask":212,"last":409,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":213,"implied_volatility":213,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":39},"XXRP  261016P00021000",0.7,-0.012894,0.007279,-0.010464,0.001375,-0.000079,{"strike":416,"call":417,"put":426,"callItm":11,"putItm":39,"isAtm":39},22,{"contract_symbol":418,"symbol":418,"bid":179,"ask":419,"last":420,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":11},"XXRP  261016C00022000",8.7,14.37,0.926463,0.022129,-0.060573,0.005767,0.003895,{"contract_symbol":427,"symbol":427,"bid":185,"ask":212,"last":409,"change":185,"changePercent":9,"volume":185,"openInterest":428,"open_interest":428,"iv":213,"implied_volatility":213,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":39},"XXRP  261016P00022000",6,-0.026778,0.013556,-0.019488,0.00256,-0.000166,{"strike":435,"call":436,"put":444,"callItm":11,"putItm":39,"isAtm":39},23,{"contract_symbol":437,"symbol":437,"bid":438,"ask":399,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":11},"XXRP  261016C00023000",5.9,0.893047,0.029244,-0.080048,0.007621,0.003873,{"contract_symbol":445,"symbol":445,"bid":185,"ask":446,"last":447,"change":185,"changePercent":9,"volume":185,"openInterest":273,"open_interest":273,"iv":213,"implied_volatility":213,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":280,"in_the_money":39},"XXRP  261016P00023000",0.5,0.25,-0.050015,0.02259,-0.032476,0.004267,{"strike":453,"call":454,"put":463,"callItm":11,"putItm":39,"isAtm":39},24,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"XXRP  261016C00024000",4.9,6.9,0.851911,0.036686,-0.100419,0.009561,0.003797,{"contract_symbol":464,"symbol":464,"bid":185,"ask":446,"last":465,"change":185,"changePercent":9,"volume":185,"openInterest":466,"open_interest":466,"iv":213,"implied_volatility":213,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":39},"XXRP  261016P00024000",0.54,46,-0.08516,0.034123,-0.049056,0.006445,-0.000534,{"strike":473,"call":474,"put":485,"callItm":11,"putItm":39,"isAtm":39},25,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":179,"change":185,"changePercent":9,"volume":185,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"XXRP  261016C00025000",4.3,6.1,34,1.5383,0.801891,0.043751,-0.122092,0.011513,0.003655,{"contract_symbol":486,"symbol":486,"bid":185,"ask":487,"last":388,"change":185,"changePercent":9,"volume":185,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":39},"XXRP  261016P00025000",0.85,112,1.0333,-0.120109,0.046836,-0.058975,0.008279,-0.000754,{"strike":496,"call":497,"put":509,"callItm":11,"putItm":39,"isAtm":39},26,{"contract_symbol":498,"symbol":498,"bid":499,"ask":500,"last":501,"change":502,"changePercent":9,"volume":208,"openInterest":401,"open_interest":401,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":11},"XXRP  261016C00026000",3.6,5.1,4.26,-6.44,1.5061,0.750846,0.050922,-0.136215,0.013119,0.003506,{"contract_symbol":510,"symbol":510,"bid":447,"ask":208,"last":409,"change":185,"changePercent":9,"volume":185,"openInterest":300,"open_interest":300,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":39},"XXRP  261016P00026000",1.1384,-0.201671,0.059756,-0.091329,0.011637,-0.00129,{"strike":518,"call":519,"put":530,"callItm":11,"putItm":39,"isAtm":11},27,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":185,"changePercent":9,"volume":185,"openInterest":202,"open_interest":202,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":11},"XXRP  261016C00027000",2.2,4.8,2.81,1.4582,0.694582,0.058115,-0.14572,0.014496,0.00332,{"contract_symbol":531,"symbol":531,"bid":409,"ask":532,"last":533,"change":185,"changePercent":9,"volume":185,"openInterest":416,"open_interest":416,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":39},"XXRP  261016P00027000",1.2,1.7,1.1904,-0.280495,0.068429,-0.114351,0.013935,-0.001821,{"strike":541,"call":542,"put":553,"callItm":11,"putItm":39,"isAtm":11},28,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":185,"changePercent":9,"volume":185,"openInterest":215,"open_interest":215,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":11},"XXRP  261016C00028000",2.3,3.8,2.4,1.4217,0.631264,0.064138,-0.152883,0.015599,0.003078,{"contract_symbol":554,"symbol":554,"bid":555,"ask":533,"last":556,"change":185,"changePercent":9,"volume":185,"openInterest":273,"open_interest":273,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":39},"XXRP  261016P00028000",0.9,0.39,1.1983,-0.358198,0.075352,-0.127603,0.015446,-0.002352,{"strike":564,"call":565,"put":576,"callItm":11,"putItm":39,"isAtm":11},29,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":521,"change":185,"changePercent":9,"volume":185,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"XXRP  261016C00029000",1.85,2.95,4,1.3571,0.56291,0.070192,-0.15244,0.016295,0.002804,{"contract_symbol":577,"symbol":577,"bid":578,"ask":544,"last":579,"change":185,"changePercent":9,"volume":185,"openInterest":287,"open_interest":287,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":39},"XXRP  261016P00029000",1.35,1.4,1.2103,-0.438168,0.078738,-0.136009,0.016302,-0.002914,{"strike":587,"call":588,"put":598,"callItm":39,"putItm":11,"isAtm":11},30,{"contract_symbol":589,"symbol":589,"bid":579,"ask":590,"last":579,"change":185,"changePercent":9,"volume":185,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":39},"XXRP  261016C00030000",2.45,93,1.3404,0.491413,0.071946,-0.152428,0.016496,0.002482,{"contract_symbol":599,"symbol":599,"bid":533,"ask":600,"last":401,"change":185,"changePercent":9,"volume":185,"openInterest":453,"open_interest":453,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"XXRP  261016P00030000",2.8,1.1749,-0.51975,0.082,-0.133473,0.01648,-0.003486,{"strike":608,"call":609,"put":620,"callItm":39,"putItm":11,"isAtm":11},31,{"contract_symbol":610,"symbol":610,"bid":611,"ask":401,"last":612,"change":141,"changePercent":9,"volume":225,"openInterest":613,"open_interest":613,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":39},"XXRP  261016C00031000",1.05,1.65,45,1.3466,0.423343,0.070303,-0.150336,0.016195,0.00216,{"contract_symbol":621,"symbol":621,"bid":546,"ask":622,"last":569,"change":185,"changePercent":9,"volume":185,"openInterest":179,"open_interest":179,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":11},"XXRP  261016P00031000",3.4,1.0914,-0.609771,0.085011,-0.119414,0.015871,-0.004108,{"strike":630,"call":631,"put":643,"callItm":39,"putItm":11,"isAtm":39},32,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":185,"changePercent":9,"volume":185,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":39},"XXRP  261016C00032000",0.8,1.8,1.1,43,1.382,0.364481,0.06573,-0.148036,0.015539,0.001869,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":185,"changePercent":9,"volume":185,"openInterest":225,"open_interest":225,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":11},"XXRP  261016P00032000",2.9,4.2,4.41,0.9907,-0.70862,0.083723,-0.096909,0.014189,-0.004795,{"strike":655,"call":656,"put":666,"callItm":39,"putItm":11,"isAtm":39},33,{"contract_symbol":657,"symbol":657,"bid":244,"ask":658,"last":659,"change":185,"changePercent":9,"volume":185,"openInterest":473,"open_interest":473,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":39},"XXRP  261016C00033000",1.55,3.45,1.4016,0.310403,0.060893,-0.141063,0.0146,0.001602,{"contract_symbol":667,"symbol":667,"bid":499,"ask":522,"last":668,"change":185,"changePercent":9,"volume":185,"openInterest":202,"open_interest":202,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":11},"XXRP  261016P00033000",4.15,1.0224,-0.770817,0.071666,-0.088339,0.012534,-0.005322,{"strike":478,"call":676,"put":686,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":579,"change":185,"changePercent":9,"volume":185,"openInterest":246,"open_interest":246,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":39},"XXRP  261016C00034000",0.35,1.25,1.4051,0.259864,0.055801,-0.12991,0.013412,0.00135,{"contract_symbol":687,"symbol":687,"bid":476,"ask":438,"last":688,"change":185,"changePercent":9,"volume":185,"openInterest":225,"open_interest":225,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":11},"XXRP  261016P00034000",4.85,1.0739,-0.814914,0.060115,-0.081755,0.011043,-0.005756,{"strike":696,"call":697,"put":707,"callItm":39,"putItm":11,"isAtm":39},35,{"contract_symbol":698,"symbol":698,"bid":447,"ask":555,"last":699,"change":185,"changePercent":9,"volume":185,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":39},"XXRP  261016C00035000",0.67,128,1.4572,0.225217,0.04979,-0.124674,0.012411,0.001171,{"contract_symbol":708,"symbol":708,"bid":380,"ask":457,"last":709,"change":185,"changePercent":9,"volume":185,"openInterest":321,"open_interest":321,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":11},"XXRP  261016P00035000",5.55,1.0963,-0.855969,0.050041,-0.070921,0.009384,-0.006173,{"strike":717,"call":718,"put":728,"callItm":39,"putItm":11,"isAtm":39},36,{"contract_symbol":719,"symbol":719,"bid":299,"ask":720,"last":721,"change":185,"changePercent":9,"volume":185,"openInterest":260,"open_interest":260,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":39},"XXRP  261016C00036000",0.95,0.65,1.5445,0.203401,0.044272,-0.124534,0.011697,0.001055,{"contract_symbol":729,"symbol":729,"bid":438,"ask":399,"last":730,"change":185,"changePercent":9,"volume":185,"openInterest":287,"open_interest":287,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":11},"XXRP  261016P00036000",8.12,1.0937,-0.893993,0.040477,-0.057095,0.007573,-0.006574,{"strike":738,"call":739,"put":748,"callItm":39,"putItm":11,"isAtm":39},37,{"contract_symbol":740,"symbol":740,"bid":299,"ask":633,"last":244,"change":185,"changePercent":9,"volume":185,"openInterest":741,"open_interest":741,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":39},"XXRP  261016C00037000",57,1.6346,0.186625,0.039698,-0.125079,0.0111,0.000964,{"contract_symbol":749,"symbol":749,"bid":750,"ask":419,"last":751,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":11},"XXRP  261016P00037000",6.8,5.95,1.1019,-0.921316,0.032212,-0.046126,0.006072,-0.006919,{"strike":759,"call":760,"put":769,"callItm":39,"putItm":11,"isAtm":39},38,{"contract_symbol":761,"symbol":761,"bid":388,"ask":232,"last":762,"change":185,"changePercent":9,"volume":185,"openInterest":738,"open_interest":738,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":39},"XXRP  261016C00038000",0.29,1.7196,0.172395,0.0359,-0.125186,0.01056,0.000887,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":522,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":11},"XXRP  261016P00038000",7.7,9.6,1.097,-0.944477,0.024701,-0.035056,0.004635,-0.007243,{"strike":780,"call":781,"put":789,"callItm":39,"putItm":11,"isAtm":39},39,{"contract_symbol":782,"symbol":782,"bid":185,"ask":409,"last":521,"change":185,"changePercent":9,"volume":185,"openInterest":287,"open_interest":287,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":39},"XXRP  261016C00039000",1.8029,0.16063,0.032714,-0.125394,0.010089,0.000824,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":793,"change":185,"changePercent":9,"volume":185,"openInterest":380,"open_interest":380,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":11},"XXRP  261016P00039000",8.6,10.4,5.6,1.0443,-0.968421,0.016436,-0.021138,0.002936,-0.007571,{"strike":801,"call":802,"put":810,"callItm":39,"putItm":11,"isAtm":39},40,{"contract_symbol":803,"symbol":803,"bid":185,"ask":409,"last":447,"change":185,"changePercent":9,"volume":185,"openInterest":608,"open_interest":608,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":39},"XXRP  261016C00040000",1.8833,0.150613,0.030014,-0.125541,0.00967,0.00077,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":814,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":11},"XXRP  261016P00040000",9.5,11.6,6.2,0.8781,-0.992654,0.005599,-0.005091,0.000841,-0.007902,{"strike":822,"call":823,"put":832,"callItm":39,"putItm":11,"isAtm":39},41,{"contract_symbol":824,"symbol":824,"bid":185,"ask":721,"last":825,"change":185,"changePercent":9,"volume":185,"openInterest":351,"open_interest":351,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":39},"XXRP  261016C00041000",1.9,1.9497,0.140226,0.027632,-0.123866,0.009216,0.000715,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":836,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":11},"XXRP  261016P00041000",10.5,12.6,14.3,0.5724,-0.99998,0.000037,-0.000014,0.000004,-0.008142,{"strike":190,"call":844,"put":852,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":845,"symbol":845,"bid":185,"ask":721,"last":181,"change":185,"changePercent":9,"volume":185,"openInterest":428,"open_interest":428,"iv":846,"implied_volatility":846,"delta":847,"gamma":848,"theta":849,"vega":850,"rho":851,"in_the_money":39},"XXRP  261016C00042000",2.0141,0.131193,0.025556,-0.122252,0.008805,0.000668,{"contract_symbol":853,"symbol":853,"bid":854,"ask":855,"last":856,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":857,"implied_volatility":857,"delta":858,"gamma":859,"theta":373,"vega":860,"rho":861,"in_the_money":11},"XXRP  261016P00042000",11.4,13.5,6.7,0.6048,-0.999984,0.000028,0.000003,-0.00834,{"strike":636,"call":863,"put":871,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":864,"symbol":864,"bid":185,"ask":244,"last":499,"change":185,"changePercent":9,"volume":185,"openInterest":215,"open_interest":215,"iv":865,"implied_volatility":865,"delta":866,"gamma":867,"theta":868,"vega":869,"rho":870,"in_the_money":39},"XXRP  261016C00043000",2.0767,0.123294,0.023737,-0.120722,0.008433,0.000626,{"contract_symbol":872,"symbol":872,"bid":873,"ask":874,"last":419,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":875,"implied_volatility":875,"delta":876,"gamma":877,"theta":878,"vega":255,"rho":879,"in_the_money":11},"XXRP  261016P00043000",12.4,14.5,0.6353,-0.999988,0.000021,-0.00001,-0.008539,{"strike":881,"call":882,"put":890,"callItm":39,"putItm":11,"isAtm":39},44,{"contract_symbol":883,"symbol":883,"bid":185,"ask":244,"last":568,"change":185,"changePercent":9,"volume":185,"openInterest":401,"open_interest":401,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":39},"XXRP  261016C00044000",2.1264,0.1148,0.022043,-0.117536,0.008018,0.000583,{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":308,"change":185,"changePercent":9,"volume":185,"openInterest":401,"open_interest":401,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":303,"vega":255,"rho":897,"in_the_money":11},"XXRP  261016P00044000",14.1,15.5,0.6653,-0.99999,0.000016,-0.008738,{"strike":613,"call":899,"put":908,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":900,"symbol":900,"bid":185,"ask":244,"last":901,"change":185,"changePercent":9,"volume":185,"openInterest":881,"open_interest":881,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":39},"XXRP  261016C00045000",0.3,2.1748,0.107252,0.020528,-0.114494,0.007637,0.000544,{"contract_symbol":909,"symbol":909,"bid":910,"ask":911,"last":792,"change":185,"changePercent":9,"volume":185,"openInterest":300,"open_interest":300,"iv":912,"implied_volatility":912,"delta":913,"gamma":185,"theta":185,"vega":185,"rho":914,"in_the_money":11},"XXRP  261016P00045000",15.1,16.5,0.071,-1,-0.008936,{"strike":916,"call":917,"put":926,"callItm":39,"putItm":11,"isAtm":39},50,{"contract_symbol":918,"symbol":918,"bid":388,"ask":212,"last":919,"change":185,"changePercent":9,"volume":185,"openInterest":920,"open_interest":920,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":424,"rho":925,"in_the_money":39},"XXRP  261016C00050000",0.11,555,2.3409,0.073527,0.014401,-0.093059,0.000373,{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":260,"change":185,"changePercent":9,"volume":185,"openInterest":300,"open_interest":300,"iv":930,"implied_volatility":930,"delta":931,"gamma":860,"theta":240,"vega":185,"rho":932,"in_the_money":11},"XXRP  261016P00050000",19.3,21.4,0.815,-0.999998,-0.009929,{"strike":934,"call":935,"put":945,"callItm":39,"putItm":11,"isAtm":39},55,{"contract_symbol":936,"symbol":936,"bid":185,"ask":212,"last":937,"change":185,"changePercent":9,"volume":185,"openInterest":938,"open_interest":938,"iv":939,"implied_volatility":939,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":39},"XXRP  261016C00055000",0.08,188,2.3645,0.042878,0.009322,-0.061462,0.003771,0.00022,{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":949,"implied_volatility":949,"delta":913,"gamma":185,"theta":185,"vega":185,"rho":950,"in_the_money":11},"XXRP  261016P00055000",24.2,26.4,0.8335,-0.010922,"2026-10-09T14:02:57.003392+00:00"]