[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IAI":3,"homepage-market-summary":30,"stock-options-IAI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IAI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares U.S. Broker-Dealers & Securities Exchanges ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1696,2.057272,"Quarterly",{"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},175.89,177.22,178.3,175.291,176.29,-0.4,-0.23,58422.437017,198.09,157.78,115338.977795916,44.9,5134,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":1093,"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",12,"261016",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,525,0.23,[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",47,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",103,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",194,"270416",[199,211,220,233,242,252,262,271,280,290,303,317,333,351,370,389,407,427,446,465,485,503,521,539,557,579,601,622,645,666,685,705,727,747,767,791,813,836,858,879,900,921,940,960,979,994,1008,1019,1030,1040,1049,1058,1067,1075,1084],{"strike":200,"call":201,"put":207,"callItm":11,"putItm":74,"isAtm":74},90,{"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":45,"gamma":181,"theta":181,"vega":181,"rho":206,"in_the_money":11},"IAI   261016C00090000",84.5,87.8,0.2915,0.034518,{"contract_symbol":208,"symbol":208,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016P00090000",2,0.2021,{"strike":212,"call":213,"put":218,"callItm":11,"putItm":74,"isAtm":74},95,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":217,"in_the_money":11},"IAI   261016C00095000",79.5,82.7,0.036436,{"contract_symbol":219,"symbol":219,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016P00095000",{"strike":221,"call":222,"put":229,"callItm":11,"putItm":74,"isAtm":74},100,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":226,"open_interest":226,"iv":227,"implied_volatility":227,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":228,"in_the_money":11},"IAI   261016C00100000",74.6,77.7,8,0.2884,0.038355,{"contract_symbol":230,"symbol":230,"bid":181,"ask":209,"last":231,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":232,"implied_volatility":232,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016P00100000",1.45,0.202,{"strike":234,"call":235,"put":240,"callItm":11,"putItm":74,"isAtm":74},105,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":239,"in_the_money":11},"IAI   261016C00105000",69.5,72.7,0.040273,{"contract_symbol":241,"symbol":241,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016P00105000",{"strike":243,"call":244,"put":249,"callItm":11,"putItm":74,"isAtm":74},110,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":248,"in_the_money":11},"IAI   261016C00110000",64.5,67.8,0.042189,{"contract_symbol":250,"symbol":250,"bid":181,"ask":209,"last":251,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":232,"implied_volatility":232,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016P00110000",1.72,{"strike":253,"call":254,"put":259,"callItm":11,"putItm":74,"isAtm":74},115,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":258,"in_the_money":11},"IAI   261016C00115000",59.5,62.8,0.044109,{"contract_symbol":260,"symbol":260,"bid":181,"ask":261,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":232,"implied_volatility":232,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016P00115000",0.75,{"strike":263,"call":264,"put":269,"callItm":11,"putItm":74,"isAtm":74},120,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":268,"in_the_money":11},"IAI   261016C00120000",54.5,57.8,0.046024,{"contract_symbol":270,"symbol":270,"bid":181,"ask":261,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016P00120000",{"strike":272,"call":273,"put":278,"callItm":11,"putItm":74,"isAtm":74},125,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":277,"in_the_money":11},"IAI   261016C00125000",49.4,52.8,0.047942,{"contract_symbol":279,"symbol":279,"bid":181,"ask":261,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016P00125000",{"strike":281,"call":282,"put":287,"callItm":11,"putItm":74,"isAtm":74},130,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":286,"in_the_money":11},"IAI   261016C00130000",44.4,47.9,0.049862,{"contract_symbol":288,"symbol":288,"bid":181,"ask":261,"last":289,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016P00130000",0.3,{"strike":291,"call":292,"put":301,"callItm":11,"putItm":74,"isAtm":74},135,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":11},"IAI   261016C00135000",39.7,42.8,0.999999,0.000001,-0.000002,0.000002,0.05178,{"contract_symbol":302,"symbol":302,"bid":181,"ask":261,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016P00135000",{"strike":304,"call":305,"put":314,"callItm":11,"putItm":74,"isAtm":74},140,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":11},"IAI   261016C00140000",34.6,37.9,0.999976,0.00001,-0.000036,0.000035,0.053696,{"contract_symbol":315,"symbol":315,"bid":181,"ask":261,"last":316,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":232,"implied_volatility":232,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016P00140000",0.95,{"strike":318,"call":319,"put":328,"callItm":11,"putItm":74,"isAtm":74},145,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"IAI   261016C00145000",29.6,33,0.999717,0.000105,-0.000372,0.000361,0.055596,{"contract_symbol":329,"symbol":329,"bid":181,"ask":261,"last":330,"change":181,"changePercent":9,"volume":181,"openInterest":331,"open_interest":331,"iv":232,"implied_volatility":232,"delta":181,"gamma":181,"theta":332,"vega":297,"rho":181,"in_the_money":74},"IAI   261016P00145000",1.35,3,-0.000001,{"strike":334,"call":335,"put":344,"callItm":11,"putItm":74,"isAtm":74},150,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"IAI   261016C00150000",24.6,27.8,0.997583,0.00075,-0.002698,0.002593,0.057364,{"contract_symbol":345,"symbol":345,"bid":181,"ask":179,"last":346,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":210,"implied_volatility":210,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":298,"in_the_money":74},"IAI   261016P00150000",0.05,-0.000027,0.000016,-0.000028,0.000039,{"strike":352,"call":353,"put":362,"callItm":11,"putItm":74,"isAtm":74},155,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"IAI   261016C00155000",19.7,22.9,0.987566,0.003208,-0.011544,0.011096,0.058592,{"contract_symbol":363,"symbol":363,"bid":181,"ask":316,"last":364,"change":181,"changePercent":9,"volume":181,"openInterest":331,"open_interest":331,"iv":210,"implied_volatility":210,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":74},"IAI   261016P00155000",1.68,-0.000656,0.000328,-0.000568,0.000787,-0.000045,{"strike":371,"call":372,"put":381,"callItm":11,"putItm":74,"isAtm":74},160,{"contract_symbol":373,"symbol":373,"bid":374,"ask":375,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":227,"implied_volatility":227,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"IAI   261016C00160000",14.6,18.1,0.95586,0.009393,-0.033092,0.032148,0.05832,{"contract_symbol":382,"symbol":382,"bid":181,"ask":383,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":74},"IAI   261016P00160000",1.15,-0.007945,0.003129,-0.005415,0.007505,-0.000543,{"strike":390,"call":391,"put":400,"callItm":11,"putItm":74,"isAtm":74},161,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":11},"IAI   261016C00161000",13.7,17,0.942729,0.011439,-0.041158,0.039561,0.057789,{"contract_symbol":401,"symbol":401,"bid":181,"ask":383,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":232,"implied_volatility":232,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":74},"IAI   261016P00161000",-0.01206,0.004507,-0.007793,0.010806,-0.000825,{"strike":408,"call":409,"put":418,"callItm":11,"putItm":74,"isAtm":74},162,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"IAI   261016C00162000",13.2,16.1,0.931177,0.013339,-0.046993,0.045651,0.057374,{"contract_symbol":419,"symbol":419,"bid":181,"ask":420,"last":421,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":232,"implied_volatility":232,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":74},"IAI   261016P00162000",1.2,1.96,-0.01792,0.006336,-0.010955,0.015191,-0.001226,{"strike":428,"call":429,"put":438,"callItm":11,"putItm":74,"isAtm":74},163,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":11},"IAI   261016C00163000",12.1,15.1,0.913374,0.01572,-0.056563,0.054367,0.056515,{"contract_symbol":439,"symbol":439,"bid":181,"ask":440,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":74},"IAI   261016P00163000",1.75,-0.026055,0.008689,-0.015037,0.020842,-0.001785,{"strike":447,"call":448,"put":457,"callItm":11,"putItm":74,"isAtm":74},164,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"IAI   261016C00164000",11.3,14,0.897491,0.017986,-0.063364,0.061556,0.055797,{"contract_symbol":458,"symbol":458,"bid":181,"ask":459,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":232,"implied_volatility":232,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":74},"IAI   261016P00164000",1.8,-0.036837,0.011577,-0.020017,0.027756,-0.002525,{"strike":466,"call":467,"put":476,"callItm":11,"putItm":74,"isAtm":74},165,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":11},"IAI   261016C00165000",10.5,13.3,0.876927,0.020496,-0.072205,0.070144,0.054746,{"contract_symbol":477,"symbol":477,"bid":181,"ask":478,"last":479,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":210,"implied_volatility":210,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":74},"IAI   261016P00165000",1.85,2.54,-0.05111,0.015072,-0.026085,0.036154,-0.003506,{"strike":486,"call":487,"put":496,"callItm":11,"putItm":74,"isAtm":74},166,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":11},"IAI   261016C00166000",8.9,12.4,0.851373,0.02308,-0.083046,0.079823,0.053337,{"contract_symbol":497,"symbol":497,"bid":181,"ask":478,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":232,"implied_volatility":232,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":74},"IAI   261016P00166000",-0.069129,0.019107,-0.033035,0.045807,-0.004746,{"strike":504,"call":505,"put":514,"callItm":11,"putItm":74,"isAtm":74},167,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":11},"IAI   261016C00167000",7.9,11.5,0.828043,0.025658,-0.090391,0.087811,0.052092,{"contract_symbol":515,"symbol":515,"bid":181,"ask":478,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":232,"implied_volatility":232,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":74},"IAI   261016P00167000",-0.091673,0.023654,-0.040896,0.056708,-0.0063,{"strike":522,"call":523,"put":532,"callItm":11,"putItm":74,"isAtm":74},168,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"IAI   261016C00168000",7.7,10.6,0.797447,0.028096,-0.101097,0.097173,0.050321,{"contract_symbol":533,"symbol":533,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":74},"IAI   261016P00168000",-0.119188,0.02859,-0.049479,0.068579,-0.0082,{"strike":540,"call":541,"put":550,"callItm":11,"putItm":74,"isAtm":74},169,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":227,"implied_volatility":227,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":11},"IAI   261016C00169000",6.6,10.2,0.769042,0.030634,-0.107923,0.104842,0.048713,{"contract_symbol":551,"symbol":551,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":232,"implied_volatility":232,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":74},"IAI   261016P00169000",-0.151585,0.033736,-0.058328,0.080879,-0.01044,{"strike":558,"call":559,"put":569,"callItm":11,"putItm":74,"isAtm":74},170,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":11},"IAI   261016C00170000",6.1,9.1,0.2801,0.74159,0.033507,-0.111363,0.111381,0.047178,{"contract_symbol":570,"symbol":570,"bid":181,"ask":571,"last":572,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":74},"IAI   261016P00170000",2.2,1.55,0.1893,-0.174246,0.039434,-0.059816,0.088551,-0.011993,{"strike":580,"call":581,"put":591,"callItm":11,"putItm":74,"isAtm":74},171,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":11},"IAI   261016C00171000",5.3,8.2,0.2726,0.710501,0.036425,-0.11463,0.117816,0.045383,{"contract_symbol":592,"symbol":592,"bid":346,"ask":593,"last":594,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":74},"IAI   261016P00171000",2.35,3.6,0.1944,-0.22369,0.044649,-0.071426,0.10297,-0.015428,{"strike":602,"call":603,"put":612,"callItm":11,"putItm":74,"isAtm":74},172,{"contract_symbol":604,"symbol":604,"bid":605,"ask":525,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":11},"IAI   261016C00172000",4.6,0.2601,0.678853,0.039971,-0.114539,0.123368,0.043565,{"contract_symbol":613,"symbol":613,"bid":122,"ask":614,"last":615,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":74},"IAI   261016P00172000",2.65,2.59,0.2007,-0.278011,0.048533,-0.08276,0.115553,-0.019219,{"strike":623,"call":624,"put":634,"callItm":11,"putItm":74,"isAtm":74},173,{"contract_symbol":625,"symbol":625,"bid":626,"ask":627,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":11},"IAI   261016C00173000",3.8,5.5,0.2488,0.642194,0.043554,-0.114211,0.1286,0.041395,{"contract_symbol":635,"symbol":635,"bid":636,"ask":209,"last":637,"change":181,"changePercent":9,"volume":181,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":74},"IAI   261016P00173000",1.25,2.45,61,0.2051,-0.33271,0.051414,-0.09164,0.125157,-0.023054,{"strike":646,"call":647,"put":657,"callItm":11,"putItm":74,"isAtm":11},174,{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":11},"IAI   261016C00174000",2.7,6.5,0.2584,0.59437,0.043563,-0.123175,0.133558,0.038349,{"contract_symbol":658,"symbol":658,"bid":316,"ask":659,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":74},"IAI   261016P00174000",3.3,0.204,-0.385754,0.05443,-0.095921,0.13175,-0.02677,{"strike":667,"call":668,"put":678,"callItm":11,"putItm":74,"isAtm":11},175,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":226,"open_interest":226,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":11},"IAI   261016C00175000",2.15,5.8,0.2657,0.549149,0.04326,-0.129321,0.13638,0.035473,{"contract_symbol":679,"symbol":679,"bid":45,"ask":626,"last":209,"change":181,"changePercent":9,"volume":181,"openInterest":331,"open_interest":331,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":663,"vega":683,"rho":684,"in_the_money":74},"IAI   261016P00175000",0.1978,-0.440251,0.057899,0.135877,-0.030577,{"strike":686,"call":687,"put":696,"callItm":74,"putItm":11,"isAtm":11},176,{"contract_symbol":688,"symbol":688,"bid":593,"ask":689,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":74},"IAI   261016C00176000",5.2,0.2722,0.505952,0.04255,-0.133476,0.137406,0.032718,{"contract_symbol":697,"symbol":697,"bid":420,"ask":698,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":11},"IAI   261016P00176000",4,0.1897,-0.499305,0.06106,-0.093031,0.137424,-0.034706,{"strike":706,"call":707,"put":716,"callItm":74,"putItm":11,"isAtm":11},177,{"contract_symbol":708,"symbol":708,"bid":459,"ask":709,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":74},"IAI   261016C00177000",4.8,0.2742,0.464029,0.042062,-0.133958,0.136862,0.030057,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":720,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":11},"IAI   261016P00177000",1.5,4.5,3.63,0.1759,-0.565679,0.064943,-0.085112,0.135555,-0.039319,{"strike":728,"call":729,"put":738,"callItm":74,"putItm":11,"isAtm":11},178,{"contract_symbol":730,"symbol":730,"bid":330,"ask":719,"last":731,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":74},"IAI   261016C00178000",11.96,0.272,0.421812,0.041764,-0.130821,0.134777,0.027384,{"contract_symbol":739,"symbol":739,"bid":593,"ask":740,"last":571,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":11},"IAI   261016P00178000",4.9,0.184,-0.622828,0.059937,-0.085933,0.130859,-0.043451,{"strike":748,"call":749,"put":758,"callItm":74,"putItm":11,"isAtm":74},179,{"contract_symbol":750,"symbol":750,"bid":45,"ask":698,"last":751,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":74},"IAI   261016C00179000",12.22,0.2692,0.379743,0.04106,-0.125974,0.13113,0.024705,{"contract_symbol":759,"symbol":759,"bid":760,"ask":627,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":11},"IAI   261016P00179000",3.7,0.194,-0.670848,0.054129,-0.086299,0.124621,-0.046994,{"strike":768,"call":769,"put":781,"callItm":74,"putItm":11,"isAtm":74},180,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":773,"change":181,"changePercent":9,"volume":181,"openInterest":774,"open_interest":774,"iv":775,"implied_volatility":775,"delta":776,"gamma":777,"theta":778,"vega":779,"rho":780,"in_the_money":74},"IAI   261016C00180000",0.5,3.5,17.79,5,0.2616,0.335343,0.040443,-0.117231,0.125543,0.021876,{"contract_symbol":782,"symbol":782,"bid":594,"ask":650,"last":783,"change":181,"changePercent":9,"volume":181,"openInterest":784,"open_interest":784,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":11},"IAI   261016P00180000",9,7,0.2009,-0.71482,0.049083,-0.083864,0.116984,-0.050263,{"strike":792,"call":793,"put":802,"callItm":74,"putItm":11,"isAtm":74},181,{"contract_symbol":794,"symbol":794,"bid":179,"ask":331,"last":795,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":74},"IAI   261016C00181000",18,0.2485,0.286372,0.039745,-0.103979,0.117216,0.018747,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":806,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":11},"IAI   261016P00181000",4.4,7.8,3.2,0.2016,-0.759798,0.044789,-0.077087,0.107134,-0.053586,{"strike":814,"call":815,"put":825,"callItm":74,"putItm":11,"isAtm":74},182,{"contract_symbol":816,"symbol":816,"bid":346,"ask":817,"last":818,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":74},"IAI   261016C00182000",2.9,12.85,0.237,0.238116,0.037909,-0.090213,0.106624,0.015635,{"contract_symbol":826,"symbol":826,"bid":827,"ask":828,"last":829,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":11},"IAI   261016P00182000",5.1,8.8,7.55,0.2045,-0.797493,0.040045,-0.070909,0.097162,-0.056446,{"strike":837,"call":838,"put":848,"callItm":74,"putItm":11,"isAtm":74},183,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":74},"IAI   261016C00183000",0.15,2.6,0.2338,0.199779,0.034733,-0.080434,0.096375,0.013141,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":11},"IAI   261016P00183000",6,9.7,0.1967,-0.843582,0.035375,-0.057983,0.082576,-0.059844,{"strike":859,"call":860,"put":869,"callItm":74,"putItm":11,"isAtm":74},184,{"contract_symbol":861,"symbol":861,"bid":181,"ask":862,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":863,"implied_volatility":863,"delta":864,"gamma":865,"theta":866,"vega":867,"rho":868,"in_the_money":74},"IAI   261016C00184000",2.25,0.2332,0.167478,0.031201,-0.071858,0.086337,0.01103,{"contract_symbol":870,"symbol":870,"bid":871,"ask":469,"last":872,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":873,"implied_volatility":873,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":11},"IAI   261016P00184000",7.2,2.1,0.1932,-0.879545,0.030145,-0.047631,0.069092,-0.062597,{"strike":880,"call":881,"put":890,"callItm":74,"putItm":11,"isAtm":74},185,{"contract_symbol":882,"symbol":882,"bid":181,"ask":209,"last":883,"change":181,"changePercent":9,"volume":181,"openInterest":331,"open_interest":331,"iv":884,"implied_volatility":884,"delta":885,"gamma":886,"theta":887,"vega":888,"rho":889,"in_the_money":74},"IAI   261016C00185000",1.59,0.2362,0.142673,0.027706,-0.06548,0.077659,0.009401,{"contract_symbol":891,"symbol":891,"bid":525,"ask":892,"last":893,"change":181,"changePercent":9,"volume":181,"openInterest":331,"open_interest":331,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":11},"IAI   261016P00185000",11.4,10.99,0.1856,-0.914849,0.024374,-0.035553,0.053673,-0.065304,{"strike":901,"call":902,"put":911,"callItm":74,"putItm":11,"isAtm":74},190,{"contract_symbol":903,"symbol":903,"bid":181,"ask":440,"last":904,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":74},"IAI   261016C00190000",1.32,0.2357,0.049613,0.012624,-0.029702,0.035308,0.003284,{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":915,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":761,"implied_volatility":761,"delta":916,"gamma":917,"theta":918,"vega":919,"rho":920,"in_the_money":11},"IAI   261016P00190000",12.6,15.7,5.05,-0.977866,0.007893,-0.012586,0.018173,-0.071403,{"strike":922,"call":923,"put":931,"callItm":74,"putItm":11,"isAtm":74},195,{"contract_symbol":924,"symbol":924,"bid":181,"ask":261,"last":925,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":884,"implied_volatility":884,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":74},"IAI   261016C00195000",0.48,0.013681,0.004299,-0.010161,0.012051,0.000908,{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":761,"implied_volatility":761,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":11},"IAI   261016P00195000",17.4,20.6,-0.996481,0.00158,-0.002519,0.003638,-0.074558,{"strike":941,"call":942,"put":951,"callItm":74,"putItm":11,"isAtm":74},200,{"contract_symbol":943,"symbol":943,"bid":181,"ask":261,"last":944,"change":181,"changePercent":9,"volume":181,"openInterest":945,"open_interest":945,"iv":884,"implied_volatility":884,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":74},"IAI   261016C00200000",0.6,13,0.002948,0.001107,-0.002615,0.003102,0.000196,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":761,"implied_volatility":761,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":11},"IAI   261016P00200000",22.4,26.2,-0.999612,0.00021,-0.000335,0.000484,-0.076685,{"strike":961,"call":962,"put":970,"callItm":74,"putItm":11,"isAtm":74},205,{"contract_symbol":963,"symbol":963,"bid":181,"ask":261,"last":964,"change":181,"changePercent":9,"volume":181,"openInterest":795,"open_interest":795,"iv":884,"implied_volatility":884,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":74},"IAI   261016C00205000",1.36,0.000506,0.000221,-0.000522,0.000619,0.000034,{"contract_symbol":971,"symbol":971,"bid":972,"ask":973,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":761,"implied_volatility":761,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":11},"IAI   261016P00205000",27.4,30.5,-0.99997,0.000019,-0.000031,0.000044,-0.078627,{"strike":980,"call":981,"put":988,"callItm":74,"putItm":11,"isAtm":74},210,{"contract_symbol":982,"symbol":982,"bid":181,"ask":261,"last":45,"change":181,"changePercent":9,"volume":181,"openInterest":983,"open_interest":983,"iv":905,"implied_volatility":905,"delta":984,"gamma":969,"theta":985,"vega":986,"rho":987,"in_the_money":74},"IAI   261016C00210000",62,0.000068,-0.000079,0.000094,0.000005,{"contract_symbol":989,"symbol":989,"bid":990,"ask":991,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":894,"implied_volatility":894,"delta":992,"gamma":181,"theta":332,"vega":297,"rho":993,"in_the_money":11},"IAI   261016P00210000",32.4,35.7,-0.999999,-0.080542,{"strike":995,"call":996,"put":1002,"callItm":74,"putItm":11,"isAtm":74},215,{"contract_symbol":997,"symbol":997,"bid":181,"ask":261,"last":771,"change":181,"changePercent":9,"volume":181,"openInterest":983,"open_interest":983,"iv":905,"implied_volatility":905,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":297,"in_the_money":74},"IAI   261016C00215000",0.000008,0.000004,-0.00001,0.000012,{"contract_symbol":1003,"symbol":1003,"bid":1004,"ask":1005,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":761,"implied_volatility":761,"delta":1006,"gamma":181,"theta":181,"vega":181,"rho":1007,"in_the_money":11},"IAI   261016P00215000",37.4,40.8,-1,-0.082464,{"strike":1009,"call":1010,"put":1014,"callItm":74,"putItm":11,"isAtm":74},220,{"contract_symbol":1011,"symbol":1011,"bid":181,"ask":261,"last":1012,"change":181,"changePercent":9,"volume":181,"openInterest":1013,"open_interest":1013,"iv":905,"implied_volatility":905,"delta":297,"gamma":181,"theta":332,"vega":297,"rho":181,"in_the_money":74},"IAI   261016C00220000",0.1,92,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":1017,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":894,"implied_volatility":894,"delta":1006,"gamma":181,"theta":181,"vega":181,"rho":1018,"in_the_money":11},"IAI   261016P00220000",42.4,45.6,-0.084378,{"strike":1020,"call":1021,"put":1025,"callItm":74,"putItm":11,"isAtm":74},225,{"contract_symbol":1022,"symbol":1022,"bid":181,"ask":261,"last":1023,"change":181,"changePercent":9,"volume":181,"openInterest":1024,"open_interest":1024,"iv":905,"implied_volatility":905,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016C00225000",0.29,74,{"contract_symbol":1026,"symbol":1026,"bid":1027,"ask":1028,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":894,"implied_volatility":894,"delta":1006,"gamma":181,"theta":181,"vega":181,"rho":1029,"in_the_money":11},"IAI   261016P00225000",47.4,50.8,-0.086296,{"strike":1031,"call":1032,"put":1035,"callItm":74,"putItm":11,"isAtm":74},230,{"contract_symbol":1033,"symbol":1033,"bid":181,"ask":261,"last":127,"change":181,"changePercent":9,"volume":181,"openInterest":1034,"open_interest":1034,"iv":884,"implied_volatility":884,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016C00230000",76,{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":761,"implied_volatility":761,"delta":1006,"gamma":181,"theta":181,"vega":181,"rho":1039,"in_the_money":11},"IAI   261016P00230000",52.4,55.7,-0.088217,{"strike":1041,"call":1042,"put":1044,"callItm":74,"putItm":11,"isAtm":74},235,{"contract_symbol":1043,"symbol":1043,"bid":181,"ask":261,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":884,"implied_volatility":884,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016C00235000",{"contract_symbol":1045,"symbol":1045,"bid":1046,"ask":1047,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":761,"implied_volatility":761,"delta":1006,"gamma":181,"theta":181,"vega":181,"rho":1048,"in_the_money":11},"IAI   261016P00235000",57.4,60.8,-0.090135,{"strike":1050,"call":1051,"put":1053,"callItm":74,"putItm":11,"isAtm":74},240,{"contract_symbol":1052,"symbol":1052,"bid":181,"ask":261,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":905,"implied_volatility":905,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016C00240000",{"contract_symbol":1054,"symbol":1054,"bid":1055,"ask":1056,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":761,"implied_volatility":761,"delta":1006,"gamma":181,"theta":181,"vega":181,"rho":1057,"in_the_money":11},"IAI   261016P00240000",62.4,65.7,-0.092053,{"strike":1059,"call":1060,"put":1062,"callItm":74,"putItm":11,"isAtm":74},245,{"contract_symbol":1061,"symbol":1061,"bid":181,"ask":261,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":905,"implied_volatility":905,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016C00245000",{"contract_symbol":1063,"symbol":1063,"bid":1064,"ask":1065,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":761,"implied_volatility":761,"delta":1006,"gamma":181,"theta":181,"vega":181,"rho":1066,"in_the_money":11},"IAI   261016P00245000",67.4,70.7,-0.093971,{"strike":51,"call":1068,"put":1070,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":1069,"symbol":1069,"bid":181,"ask":261,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":905,"implied_volatility":905,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016C00250000",{"contract_symbol":1071,"symbol":1071,"bid":1072,"ask":1073,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":894,"implied_volatility":894,"delta":1006,"gamma":181,"theta":181,"vega":181,"rho":1074,"in_the_money":11},"IAI   261016P00250000",72.4,75.7,-0.095884,{"strike":1076,"call":1077,"put":1079,"callItm":74,"putItm":11,"isAtm":74},255,{"contract_symbol":1078,"symbol":1078,"bid":181,"ask":261,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":905,"implied_volatility":905,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016C00255000",{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":894,"implied_volatility":894,"delta":1006,"gamma":181,"theta":181,"vega":181,"rho":1083,"in_the_money":11},"IAI   261016P00255000",77.4,80.7,-0.097802,{"strike":1085,"call":1086,"put":1088,"callItm":74,"putItm":11,"isAtm":74},260,{"contract_symbol":1087,"symbol":1087,"bid":181,"ask":261,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":884,"implied_volatility":884,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IAI   261016C00260000",{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":761,"implied_volatility":761,"delta":1006,"gamma":181,"theta":181,"vega":181,"rho":1092,"in_the_money":11},"IAI   261016P00260000",82.1,85.8,-0.099724,"2026-10-05T03:50:33.129402+00:00"]