[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBKR":3,"homepage-market-summary":34,"stock-options-IBKR":175},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBKR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Interactive Brokers Group, Inc. Class A Common Stock","Nasdaq",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Interactive Brokers is a large, automated retail and institutional brokerage that boasted nearly $780 billion in customer equity at the end of 2025. The company cut its teeth as a market maker, introducing US financial markets to automated and algorithmic training before expanding into brokerage services in 1993. The firm has a wide-ranging client base, with its best-in-class order execution and extremely low margin lending rates catering to a sophisticated audience of hedge funds, proprietary traders, and introducing brokers that account for about 45% of the firm's commissions. With operations spanning more than 170 electronic exchanges, 40 countries, and 29 currencies, Interactive Brokers caters to a global clientele, with more than 80% of active accounts sitting outside the US.","3,265","Greenwich, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3964,0.35,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},88.3,86.55,88.92,85.81,2.49,2.9,4854338.579607,69008,88.2755,98.75,58.95,4580601.605036336,73.7,4885,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":17,"price":156,"is_up":43},"Comm Services","XLC",110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"status":176,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":177,"days_to_expiration":180,"iv_index":182,"expiration_iv":182,"kpis":183,"expirations":187,"strikes":241,"updated_at":1123,"task_id":9},"SUCCESS",{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.5,{"total_volume":184,"total_open_interest":185,"put_call_ratio":186,"implied_volatility":182},441,9636,1.1,[188,189,194,198,201,205,209,213,217,221,225,229,233,237],{"date":178,"label":178,"type":179,"days_to_expiration":180,"dte":180,"compact":181,"implied_volatility":9},{"date":190,"label":190,"type":191,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":195,"label":195,"type":179,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-10-23",18,"261023",{"date":199,"label":199,"type":179,"days_to_expiration":70,"dte":70,"compact":200,"implied_volatility":9},"2026-10-30","261030",{"date":202,"label":202,"type":179,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",32,"261106",{"date":206,"label":206,"type":179,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",39,"261113",{"date":210,"label":210,"type":191,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",46,"261120",{"date":214,"label":214,"type":191,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-12-18",74,"261218",{"date":218,"label":218,"type":191,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-01-15",102,"270115",{"date":222,"label":222,"type":191,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-03-19",165,"270319",{"date":226,"label":226,"type":191,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2027-06-17",255,"270617",{"date":230,"label":230,"type":191,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2027-09-17",347,"270917",{"date":234,"label":234,"type":191,"days_to_expiration":235,"dte":235,"compact":236,"implied_volatility":9},"2028-01-21",473,"280121",{"date":238,"label":238,"type":191,"days_to_expiration":239,"dte":239,"compact":240,"implied_volatility":9},"2029-01-19",837,"290119",[242,255,266,275,285,300,317,339,357,375,396,416,441,462,487,509,534,561,586,613,639,666,687,711,735,758,780,805,826,848,866,886,906,926,942,960,979,996,1013,1030,1047,1063,1078,1091,1103,1114],{"strike":243,"call":244,"put":251,"callItm":43,"putItm":14,"isAtm":14},50,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":50,"gamma":248,"theta":248,"vega":248,"rho":250,"in_the_money":43},"IBKR  261009C00050000",37.2,40.9,0,0.5441,0.005633,{"contract_symbol":252,"symbol":252,"bid":248,"ask":253,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":254,"implied_volatility":254,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"IBKR  261009P00050000",2.15,0.4379,{"strike":256,"call":257,"put":263,"callItm":43,"putItm":14,"isAtm":14},55,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":261,"implied_volatility":261,"delta":50,"gamma":248,"theta":248,"vega":248,"rho":262,"in_the_money":43},"IBKR  261009C00055000",32.4,35.9,0.5721,0.006197,{"contract_symbol":264,"symbol":264,"bid":248,"ask":253,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"IBKR  261009P00055000",0.4365,{"strike":267,"call":268,"put":273,"callItm":43,"putItm":14,"isAtm":14},60,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":50,"gamma":248,"theta":248,"vega":248,"rho":272,"in_the_money":43},"IBKR  261009C00060000",27.6,30.9,0.00676,{"contract_symbol":274,"symbol":274,"bid":248,"ask":253,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":254,"implied_volatility":254,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"IBKR  261009P00060000",{"strike":276,"call":277,"put":282,"callItm":43,"putItm":14,"isAtm":14},65,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":50,"gamma":248,"theta":248,"vega":248,"rho":281,"in_the_money":43},"IBKR  261009C00065000",22.2,25.9,0.007323,{"contract_symbol":283,"symbol":283,"bid":248,"ask":284,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":265,"implied_volatility":265,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"IBKR  261009P00065000",2.1,{"strike":286,"call":287,"put":298,"callItm":43,"putItm":14,"isAtm":14},70,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":248,"changePercent":9,"volume":248,"openInterest":292,"open_interest":292,"iv":261,"implied_volatility":261,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":43},"IBKR  261009C00070000",17.5,19.8,19.98,5,0.999967,0.000026,-0.000092,0.000013,0.007887,{"contract_symbol":299,"symbol":299,"bid":248,"ask":284,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":254,"implied_volatility":254,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"IBKR  261009P00070000",{"strike":215,"call":301,"put":310,"callItm":43,"putItm":14,"isAtm":14},{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":261,"implied_volatility":261,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":43},"IBKR  261009C00074000",13.6,16.8,0.998942,0.000656,-0.002328,0.000335,0.008327,{"contract_symbol":311,"symbol":311,"bid":248,"ask":253,"last":312,"change":248,"changePercent":9,"volume":248,"openInterest":180,"open_interest":180,"iv":265,"implied_volatility":265,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":248,"in_the_money":14},"IBKR  261009P00074000",0.05,-0.00003,0.000031,-0.000064,0.000012,{"strike":318,"call":319,"put":330,"callItm":43,"putItm":14,"isAtm":14},75,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":248,"changePercent":9,"volume":248,"openInterest":324,"open_interest":324,"iv":249,"implied_volatility":249,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":43},"IBKR  261009C00075000",12.5,14.8,22.05,6,0.998659,0.000856,-0.002752,0.000416,0.008436,{"contract_symbol":331,"symbol":331,"bid":248,"ask":312,"last":332,"change":248,"changePercent":9,"volume":248,"openInterest":333,"open_interest":333,"iv":254,"implied_volatility":254,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"IBKR  261009P00075000",0.1,137,-0.0001,0.000096,-0.0002,0.000038,-0.000001,{"strike":340,"call":341,"put":350,"callItm":43,"putItm":14,"isAtm":14},76,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":43},"IBKR  261009C00076000",11.5,14.9,0.997221,0.001661,-0.005337,0.000807,0.008534,{"contract_symbol":351,"symbol":351,"bid":248,"ask":253,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":254,"implied_volatility":254,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"IBKR  261009P00076000",-0.000299,0.000266,-0.000554,0.000104,-0.000003,{"strike":358,"call":359,"put":367,"callItm":43,"putItm":14,"isAtm":14},77,{"contract_symbol":360,"symbol":360,"bid":361,"ask":303,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":261,"implied_volatility":261,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":43},"IBKR  261009C00077000",10.5,0.992221,0.003956,-0.014047,0.002021,0.008596,{"contract_symbol":368,"symbol":368,"bid":248,"ask":253,"last":369,"change":248,"changePercent":9,"volume":248,"openInterest":324,"open_interest":324,"iv":254,"implied_volatility":254,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"IBKR  261009P00077000",0.12,-0.000812,0.000672,-0.001398,0.000263,-0.000008,{"strike":376,"call":377,"put":388,"callItm":43,"putItm":14,"isAtm":14},78,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":248,"changePercent":9,"volume":248,"openInterest":382,"open_interest":382,"iv":249,"implied_volatility":249,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":43},"IBKR  261009C00078000",10.1,11.8,7.75,40,0.989909,0.005223,-0.016787,0.002539,0.008684,{"contract_symbol":389,"symbol":389,"bid":248,"ask":312,"last":369,"change":248,"changePercent":9,"volume":248,"openInterest":390,"open_interest":390,"iv":265,"implied_volatility":265,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":14},"IBKR  261009P00078000",49,-0.00202,0.001551,-0.003206,0.000604,-0.000021,{"strike":397,"call":398,"put":408,"callItm":43,"putItm":14,"isAtm":14},79,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":248,"changePercent":9,"volume":248,"openInterest":382,"open_interest":382,"iv":249,"implied_volatility":249,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":43},"IBKR  261009C00079000",9.2,10.8,6.4,0.98224,0.00851,-0.027349,0.004137,0.008718,{"contract_symbol":409,"symbol":409,"bid":248,"ask":332,"last":146,"change":248,"changePercent":9,"volume":248,"openInterest":410,"open_interest":410,"iv":254,"implied_volatility":254,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":14},"IBKR  261009P00079000",34,-0.004662,0.003283,-0.006832,0.001284,-0.000047,{"strike":417,"call":418,"put":429,"callItm":43,"putItm":14,"isAtm":14},80,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":248,"changePercent":9,"volume":248,"openInterest":423,"open_interest":423,"iv":261,"implied_volatility":261,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":43},"IBKR  261009C00080000",8.3,9.8,11.27,3,0.963248,0.014878,-0.052823,0.0076,0.008636,{"contract_symbol":430,"symbol":430,"bid":248,"ask":431,"last":432,"change":433,"changePercent":9,"volume":434,"openInterest":435,"open_interest":435,"iv":265,"implied_volatility":265,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"IBKR  261009P00080000",0.8,0.07,-0.02,12,94,-0.009937,0.006426,-0.013285,0.002505,-0.000101,{"strike":442,"call":443,"put":454,"callItm":43,"putItm":14,"isAtm":14},81,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":448,"changePercent":9,"volume":50,"openInterest":248,"open_interest":248,"iv":249,"implied_volatility":249,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":43},"IBKR  261009C00081000",7.2,8.4,7.76,0.31,0.952488,0.019252,-0.061873,0.009359,0.008637,{"contract_symbol":455,"symbol":455,"bid":248,"ask":456,"last":17,"change":248,"changePercent":9,"volume":248,"openInterest":457,"open_interest":457,"iv":254,"implied_volatility":254,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":336,"in_the_money":14},"IBKR  261009P00081000",0.3,9,-0.019606,0.011503,-0.023941,0.0045,{"strike":463,"call":464,"put":476,"callItm":43,"putItm":14,"isAtm":14},82,{"contract_symbol":465,"symbol":465,"bid":402,"ask":466,"last":467,"change":468,"changePercent":9,"volume":469,"openInterest":423,"open_interest":423,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":43},"IBKR  261009C00082000",7.7,6.83,2.03,2,0.4969,0.944103,0.02399,-0.064301,0.01065,0.008665,{"contract_symbol":477,"symbol":477,"bid":248,"ask":332,"last":111,"change":478,"changePercent":9,"volume":479,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":14},"IBKR  261009P00082000",-0.13,19,63,0.4126,-0.028366,0.016655,-0.030775,0.006139,-0.000289,{"strike":488,"call":489,"put":500,"callItm":43,"putItm":14,"isAtm":14},83,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":493,"change":77,"changePercent":9,"volume":50,"openInterest":248,"open_interest":248,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":43},"IBKR  261009C00083000",5.2,6.6,5.72,0.4707,0.923143,0.032427,-0.077927,0.013627,0.008563,{"contract_symbol":501,"symbol":501,"bid":312,"ask":502,"last":332,"change":478,"changePercent":9,"volume":423,"openInterest":215,"open_interest":215,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"IBKR  261009P00083000",0.15,0.4134,-0.052032,0.027247,-0.050543,0.010062,-0.000532,{"strike":510,"call":511,"put":523,"callItm":43,"putItm":14,"isAtm":14},84,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":515,"change":248,"changePercent":9,"volume":248,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":43},"IBKR  261009C00084000",4.3,5.7,3.23,16,0.4033,0.917012,0.040094,-0.07079,0.014446,0.008615,{"contract_symbol":524,"symbol":524,"bid":332,"ask":126,"last":525,"change":526,"changePercent":9,"volume":457,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"IBKR  261009P00084000",0.18,-0.23,62,0.3956,-0.080262,0.03987,-0.067687,0.014083,-0.000821,{"strike":535,"call":536,"put":548,"callItm":43,"putItm":14,"isAtm":14},85,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":248,"changePercent":9,"volume":248,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":43},"IBKR  261009C00085000",3.5,4.7,3.2,17,0.3762,0.882113,0.055554,-0.085356,0.018672,0.00837,{"contract_symbol":549,"symbol":549,"bid":550,"ask":126,"last":551,"change":552,"changePercent":9,"volume":553,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"IBKR  261009P00085000",0.2,0.27,-0.2,33,333,0.3806,-0.120525,0.055776,-0.087715,0.018966,-0.001234,{"strike":562,"call":563,"put":575,"callItm":43,"putItm":14,"isAtm":43},86,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":248,"changePercent":9,"volume":248,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":43},"IBKR  261009C00086000",2.95,3.9,2.94,93,0.3703,0.817643,0.075591,-0.112499,0.025005,0.00782,{"contract_symbol":576,"symbol":576,"bid":17,"ask":182,"last":131,"change":577,"changePercent":9,"volume":578,"openInterest":579,"open_interest":579,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":14},"IBKR  261009P00086000",-0.41,72,294,0.3941,-0.196546,0.074368,-0.125396,0.026185,-0.002019,{"strike":587,"call":588,"put":600,"callItm":43,"putItm":14,"isAtm":43},87,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":592,"change":248,"changePercent":9,"volume":50,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":43},"IBKR  261009C00087000",2.25,2.85,2.55,42,0.4136,0.707033,0.087998,-0.163324,0.032499,0.006781,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":604,"change":605,"changePercent":9,"volume":70,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":14},"IBKR  261009P00087000",0.6,0.75,0.76,-0.37,59,0.3945,-0.28465,0.091024,-0.15367,0.032061,-0.002931,{"strike":614,"call":615,"put":627,"callItm":43,"putItm":14,"isAtm":43},88,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":620,"changePercent":9,"volume":192,"openInterest":267,"open_interest":267,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":43},"IBKR  261009C00088000",1.95,2.4,2.08,0.08,0.4218,0.613057,0.096011,-0.185465,0.036184,0.005907,{"contract_symbol":628,"symbol":628,"bid":71,"ask":629,"last":630,"change":631,"changePercent":9,"volume":593,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":14},"IBKR  261009P00088000",1.05,1.07,-0.38,196,0.3841,-0.377787,0.104681,-0.167678,0.035924,-0.0039,{"strike":640,"call":641,"put":653,"callItm":14,"putItm":43,"isAtm":43},89,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":645,"change":525,"changePercent":9,"volume":180,"openInterest":646,"open_interest":646,"iv":647,"implied_volatility":647,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":14},"IBKR  261009C00089000",1.4,1.75,1.43,56,0.4086,0.513815,0.103232,-0.18711,0.037685,0.004979,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":658,"changePercent":9,"volume":457,"openInterest":659,"open_interest":659,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":43},"IBKR  261009P00089000",1.3,1.55,1.5,-0.74,105,0.3846,-0.486371,0.109666,-0.176138,0.037686,-0.00504,{"strike":667,"call":668,"put":678,"callItm":14,"putItm":43,"isAtm":43},90,{"contract_symbol":669,"symbol":669,"bid":670,"ask":629,"last":50,"change":111,"changePercent":9,"volume":382,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"IBKR  261009C00090000",0.95,121,0.3701,0.401108,0.110517,-0.164344,0.036543,0.003914,{"contract_symbol":679,"symbol":679,"bid":680,"ask":590,"last":592,"change":248,"changePercent":9,"volume":248,"openInterest":578,"open_interest":578,"iv":681,"implied_volatility":681,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":43},"IBKR  261009P00090000",1.85,0.3982,-0.594008,0.103058,-0.177313,0.036645,-0.006189,{"strike":688,"call":689,"put":700,"callItm":14,"putItm":43,"isAtm":14},91,{"contract_symbol":690,"symbol":690,"bid":602,"ask":691,"last":692,"change":116,"changePercent":9,"volume":553,"openInterest":693,"open_interest":693,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":14},"IBKR  261009C00091000",0.7,0.62,98,0.3687,0.296677,0.099272,-0.146477,0.032698,0.002904,{"contract_symbol":701,"symbol":701,"bid":618,"ask":702,"last":703,"change":248,"changePercent":9,"volume":248,"openInterest":704,"open_interest":704,"iv":705,"implied_volatility":705,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":43},"IBKR  261009P00091000",3.1,3.34,27,0.4201,-0.6785,0.090239,-0.172874,0.033867,-0.007118,{"strike":712,"call":713,"put":724,"callItm":14,"putItm":43,"isAtm":14},92,{"contract_symbol":714,"symbol":714,"bid":17,"ask":715,"last":131,"change":716,"changePercent":9,"volume":593,"openInterest":717,"open_interest":717,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":14},"IBKR  261009C00092000",0.45,-0.06,141,0.3694,0.20854,0.082194,-0.121784,0.027129,0.002047,{"contract_symbol":725,"symbol":725,"bid":702,"ask":726,"last":727,"change":728,"changePercent":9,"volume":180,"openInterest":516,"open_interest":516,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":43},"IBKR  261009P00092000",4.2,3.56,-2.3,0.4497,-0.745041,0.075545,-0.165822,0.030349,-0.007879,{"strike":568,"call":736,"put":747,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":737,"symbol":737,"bid":502,"ask":456,"last":126,"change":738,"changePercent":9,"volume":739,"openInterest":740,"open_interest":740,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":14},"IBKR  261009C00093000",-0.07,30,482,0.3717,0.138119,0.062789,-0.094115,0.020839,0.001358,{"contract_symbol":748,"symbol":748,"bid":566,"ask":749,"last":750,"change":248,"changePercent":9,"volume":248,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":43},"IBKR  261009P00093000",4.8,6.7,1144,0.4673,-0.804245,0.06258,-0.14828,0.026113,-0.008568,{"strike":435,"call":759,"put":769,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":760,"symbol":760,"bid":332,"ask":126,"last":369,"change":761,"changePercent":9,"volume":479,"openInterest":762,"open_interest":762,"iv":763,"implied_volatility":763,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":14},"IBKR  261009C00094000",-0.03,51,0.3719,0.088381,0.04558,-0.068426,0.015143,0.000871,{"contract_symbol":770,"symbol":770,"bid":539,"ask":771,"last":772,"change":248,"changePercent":9,"volume":248,"openInterest":773,"open_interest":773,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":43},"IBKR  261009P00094000",6.3,8.14,8,0.5222,-0.828505,0.051557,-0.152622,0.024053,-0.00892,{"strike":781,"call":782,"put":793,"callItm":14,"putItm":43,"isAtm":14},95,{"contract_symbol":783,"symbol":783,"bid":312,"ask":332,"last":784,"change":761,"changePercent":9,"volume":785,"openInterest":786,"open_interest":786,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":14},"IBKR  261009C00095000",0.09,15,116,0.3606,0.047392,0.028991,-0.040924,0.00934,0.000468,{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":797,"change":798,"changePercent":9,"volume":423,"openInterest":434,"open_interest":434,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":43},"IBKR  261009P00095000",5.5,7.4,6.25,-1.1,0.5683,-0.851327,0.043151,-0.151274,0.021908,-0.009257,{"strike":806,"call":807,"put":817,"callItm":14,"putItm":43,"isAtm":14},96,{"contract_symbol":808,"symbol":808,"bid":248,"ask":715,"last":809,"change":810,"changePercent":9,"volume":192,"openInterest":712,"open_interest":712,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":14},"IBKR  261009C00096000",0.11,-0.04,0.3865,0.03443,0.020873,-0.03383,0.007204,0.00034,{"contract_symbol":818,"symbol":818,"bid":819,"ask":420,"last":726,"change":248,"changePercent":9,"volume":248,"openInterest":457,"open_interest":457,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":43},"IBKR  261009P00096000",6.5,0.609,-0.870825,0.03659,-0.147307,0.019907,-0.00956,{"strike":827,"call":828,"put":837,"callItm":14,"putItm":43,"isAtm":14},97,{"contract_symbol":829,"symbol":829,"bid":248,"ask":253,"last":432,"change":248,"changePercent":9,"volume":248,"openInterest":830,"open_interest":830,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":14},"IBKR  261009C00097000",64,0.424,0.030212,0.017078,-0.033327,0.006469,0.000298,{"contract_symbol":838,"symbol":838,"bid":839,"ask":840,"last":841,"change":248,"changePercent":9,"volume":248,"openInterest":50,"open_interest":50,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":43},"IBKR  261009P00097000",7.5,9.6,4.76,0.6445,-0.887968,0.031274,-0.141027,0.018008,-0.009841,{"strike":693,"call":849,"put":856,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":850,"symbol":850,"bid":248,"ask":253,"last":312,"change":248,"changePercent":9,"volume":248,"openInterest":410,"open_interest":410,"iv":831,"implied_volatility":831,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":14},"IBKR  261009C00098000",0.01762,0.010847,-0.021167,0.004109,0.000174,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":842,"implied_volatility":842,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":43},"IBKR  261009P00098000",7.9,11.1,5.3,-0.913986,0.025771,-0.116214,0.014839,-0.010204,{"strike":867,"call":868,"put":876,"callItm":14,"putItm":43,"isAtm":14},99,{"contract_symbol":869,"symbol":869,"bid":248,"ask":253,"last":332,"change":248,"changePercent":9,"volume":248,"openInterest":870,"open_interest":870,"iv":831,"implied_volatility":831,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":14},"IBKR  261009C00099000",26,0.009872,0.006576,-0.012833,0.002491,0.000098,{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":880,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":842,"implied_volatility":842,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":43},"IBKR  261009P00099000",8.7,12.1,13.45,-0.935002,0.020813,-0.093854,0.011984,-0.01052,{"strike":887,"call":888,"put":896,"callItm":14,"putItm":43,"isAtm":14},100,{"contract_symbol":889,"symbol":889,"bid":248,"ask":629,"last":111,"change":248,"changePercent":9,"volume":248,"openInterest":890,"open_interest":890,"iv":831,"implied_volatility":831,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":14},"IBKR  261009C00100000",73,0.005317,0.003811,-0.007437,0.001444,0.000053,{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":900,"change":248,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":842,"implied_volatility":842,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":43},"IBKR  261009P00100000",10,12.6,10.85,-0.951647,0.016483,-0.074329,0.009491,-0.010795,{"strike":907,"call":908,"put":917,"callItm":14,"putItm":43,"isAtm":14},101,{"contract_symbol":909,"symbol":909,"bid":248,"ask":332,"last":332,"change":248,"changePercent":9,"volume":248,"openInterest":910,"open_interest":910,"iv":911,"implied_volatility":911,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":14},"IBKR  261009C00101000",5097,0.4258,0.002793,0.002132,-0.004193,0.000811,0.000028,{"contract_symbol":918,"symbol":918,"bid":919,"ask":920,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":842,"implied_volatility":842,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":43},"IBKR  261009P00101000",10.7,14.1,-0.964579,0.012809,-0.057762,0.007376,-0.011033,{"strike":219,"call":927,"put":934,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":928,"symbol":928,"bid":248,"ask":253,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":831,"implied_volatility":831,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":14},"IBKR  261009C00102000",0.001374,0.001124,-0.002194,0.000426,0.000014,{"contract_symbol":935,"symbol":935,"bid":380,"ask":936,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":842,"implied_volatility":842,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":43},"IBKR  261009P00102000",15.1,-0.974442,0.009773,-0.044071,0.005627,-0.011242,{"strike":943,"call":944,"put":951,"callItm":14,"putItm":43,"isAtm":14},103,{"contract_symbol":945,"symbol":945,"bid":248,"ask":253,"last":146,"change":248,"changePercent":9,"volume":248,"openInterest":180,"open_interest":180,"iv":831,"implied_volatility":831,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":14},"IBKR  261009C00103000",0.000661,0.000574,-0.001119,0.000217,0.000007,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":842,"implied_volatility":842,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":43},"IBKR  261009P00103000",12.8,16.1,-0.98183,0.007325,-0.033032,0.004218,-0.011426,{"strike":961,"call":962,"put":969,"callItm":14,"putItm":43,"isAtm":14},104,{"contract_symbol":963,"symbol":963,"bid":248,"ask":253,"last":126,"change":248,"changePercent":9,"volume":248,"openInterest":50,"open_interest":50,"iv":831,"implied_volatility":831,"delta":964,"gamma":965,"theta":966,"vega":967,"rho":968,"in_the_money":14},"IBKR  261009C00104000",0.000306,0.000281,-0.000549,0.000107,0.000003,{"contract_symbol":970,"symbol":970,"bid":971,"ask":972,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":973,"implied_volatility":973,"delta":974,"gamma":975,"theta":976,"vega":977,"rho":978,"in_the_money":43},"IBKR  261009P00104000",13.8,17.1,0.6314,-0.988906,0.00489,-0.021149,0.002757,-0.011609,{"strike":659,"call":980,"put":988,"callItm":14,"putItm":43,"isAtm":14},{"contract_symbol":981,"symbol":981,"bid":248,"ask":657,"last":982,"change":248,"changePercent":9,"volume":248,"openInterest":50,"open_interest":50,"iv":831,"implied_volatility":831,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":14},"IBKR  261009C00105000",0.63,0.000137,0.000133,-0.000259,0.00005,0.000001,{"contract_symbol":989,"symbol":989,"bid":344,"ask":990,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":842,"implied_volatility":842,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":43},"IBKR  261009P00105000",18.1,-0.991207,0.003909,-0.017629,0.002251,-0.011743,{"strike":997,"call":998,"put":1004,"callItm":14,"putItm":43,"isAtm":14},106,{"contract_symbol":999,"symbol":999,"bid":248,"ask":253,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":831,"implied_volatility":831,"delta":1000,"gamma":1001,"theta":1002,"vega":1003,"rho":987,"in_the_money":14},"IBKR  261009C00106000",0.000059,0.00006,-0.000118,0.000023,{"contract_symbol":1005,"symbol":1005,"bid":1006,"ask":1007,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":842,"implied_volatility":842,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":43},"IBKR  261009P00106000",15.6,19.1,-0.994011,0.002787,-0.012566,0.001605,-0.011883,{"strike":1014,"call":1015,"put":1021,"callItm":14,"putItm":43,"isAtm":14},107,{"contract_symbol":1016,"symbol":1016,"bid":248,"ask":253,"last":1017,"change":248,"changePercent":9,"volume":248,"openInterest":50,"open_interest":50,"iv":831,"implied_volatility":831,"delta":1018,"gamma":294,"theta":1019,"vega":1020,"rho":248,"in_the_money":14},"IBKR  261009C00107000",0.65,0.000025,-0.000052,0.00001,{"contract_symbol":1022,"symbol":1022,"bid":1023,"ask":1024,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":973,"implied_volatility":973,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":43},"IBKR  261009P00107000",16.7,20.1,-0.99665,0.001693,-0.007324,0.000955,-0.012023,{"strike":1031,"call":1032,"put":1038,"callItm":14,"putItm":43,"isAtm":14},108,{"contract_symbol":1033,"symbol":1033,"bid":248,"ask":253,"last":456,"change":248,"changePercent":9,"volume":248,"openInterest":1034,"open_interest":1034,"iv":911,"implied_volatility":911,"delta":1035,"gamma":316,"theta":1036,"vega":1037,"rho":248,"in_the_money":14},"IBKR  261009C00108000",20,0.000011,-0.000023,0.000004,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":842,"implied_volatility":842,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":43},"IBKR  261009P00108000",17.3,21.1,-0.997332,0.001351,-0.006093,0.000778,-0.012141,{"strike":1048,"call":1049,"put":1054,"callItm":14,"putItm":43,"isAtm":14},109,{"contract_symbol":1050,"symbol":1050,"bid":248,"ask":253,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":831,"implied_volatility":831,"delta":1037,"gamma":1051,"theta":1052,"vega":1053,"rho":248,"in_the_money":14},"IBKR  261009C00109000",0.000005,-0.000009,0.000002,{"contract_symbol":1055,"symbol":1055,"bid":1056,"ask":1057,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":842,"implied_volatility":842,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":43},"IBKR  261009P00109000",18.5,22.1,-0.998254,0.00092,-0.004148,0.00053,-0.012263,{"strike":1064,"call":1065,"put":1069,"callItm":14,"putItm":43,"isAtm":14},110,{"contract_symbol":1066,"symbol":1066,"bid":248,"ask":253,"last":1067,"change":248,"changePercent":9,"volume":248,"openInterest":70,"open_interest":70,"iv":831,"implied_volatility":831,"delta":987,"gamma":1053,"theta":1068,"vega":987,"rho":248,"in_the_money":14},"IBKR  261009C00110000",0.03,-0.000004,{"contract_symbol":1070,"symbol":1070,"bid":1071,"ask":1072,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":973,"implied_volatility":973,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":1077,"in_the_money":43},"IBKR  261009P00110000",19.7,23.1,-0.999108,0.000508,-0.002197,0.000286,-0.012385,{"strike":1079,"call":1080,"put":1082,"callItm":14,"putItm":43,"isAtm":14},115,{"contract_symbol":1081,"symbol":1081,"bid":248,"ask":253,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":831,"implied_volatility":831,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"IBKR  261009C00115000",{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":842,"implied_volatility":842,"delta":1086,"gamma":1087,"theta":1088,"vega":1089,"rho":1090,"in_the_money":43},"IBKR  261009P00115000",24.5,28.1,-0.999894,0.000069,-0.00031,0.00004,-0.012955,{"strike":1092,"call":1093,"put":1095,"callItm":14,"putItm":43,"isAtm":14},120,{"contract_symbol":1094,"symbol":1094,"bid":248,"ask":253,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":911,"implied_volatility":911,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"IBKR  261009C00120000",{"contract_symbol":1096,"symbol":1096,"bid":1097,"ask":1098,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":842,"implied_volatility":842,"delta":1099,"gamma":1100,"theta":1101,"vega":968,"rho":1102,"in_the_money":43},"IBKR  261009P00120000",29.7,33.1,-0.999992,0.000006,-0.000025,-0.013519,{"strike":1104,"call":1105,"put":1107,"callItm":14,"putItm":43,"isAtm":14},125,{"contract_symbol":1106,"symbol":1106,"bid":248,"ask":253,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":831,"implied_volatility":831,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"IBKR  261009C00125000",{"contract_symbol":1108,"symbol":1108,"bid":1109,"ask":1110,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":842,"implied_volatility":842,"delta":1111,"gamma":248,"theta":1112,"vega":248,"rho":1113,"in_the_money":43},"IBKR  261009P00125000",34.7,38.1,-1,-0.000002,-0.014083,{"strike":1115,"call":1116,"put":1118,"callItm":14,"putItm":43,"isAtm":14},130,{"contract_symbol":1117,"symbol":1117,"bid":248,"ask":253,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":831,"implied_volatility":831,"delta":248,"gamma":248,"theta":248,"vega":248,"rho":248,"in_the_money":14},"IBKR  261009C00130000",{"contract_symbol":1119,"symbol":1119,"bid":1120,"ask":1121,"last":9,"change":9,"changePercent":9,"volume":248,"openInterest":248,"open_interest":248,"iv":842,"implied_volatility":842,"delta":1111,"gamma":248,"theta":248,"vega":248,"rho":1122,"in_the_money":43},"IBKR  261009P00130000",39.7,43.1,-0.014646,"2026-10-05T17:18:35.867063+00:00"]