[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBM":3,"homepage-market-summary":35,"stock-options-IBM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBM","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},"International Business Machines Corporation","NYSE",null,"COMPUTER & OFFICE EQUIPMENT","Incorporated in 1911, International Business Machines, or IBM, is one of the oldest technology companies in the world. It provides software, IT consulting services, and hardware to help business customers modernize their technology workflows. IBM operates in 175 countries and employs approximately 300,000 people. The company has a robust roster of business partners to service its clients, which includes 95% of all Fortune 500 companies. IBM's products, including Red Hat, watsonx, and mainframes, handle some of the world's most important data workloads in areas like finance and retail.","287,000","Armonk, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0363,6.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},222.64,225.51,225.915,221.63,225.62,-2.98,-1.32,7535075.338224,110690,222.8419,332.45999,199.19,6886992.975710792,17.6,14309,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":263,"updated_at":1290,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},5895,20738,0.45,[190,191,196,200,203,207,211,215,219,223,227,231,235,239,243,247,251,255,259],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",18,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":71,"dte":71,"compact":202,"implied_volatility":9},"2026-10-30","261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",32,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",39,"261113",{"date":212,"label":212,"type":193,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",46,"261120",{"date":216,"label":216,"type":193,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",74,"261218",{"date":220,"label":220,"type":193,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",102,"270115",{"date":224,"label":224,"type":193,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-02-19",137,"270219",{"date":228,"label":228,"type":193,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-03-19",165,"270319",{"date":232,"label":232,"type":193,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-04-16",193,"270416",{"date":236,"label":236,"type":193,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-06-17",255,"270617",{"date":240,"label":240,"type":193,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",347,"270917",{"date":244,"label":244,"type":193,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2027-12-17",438,"271217",{"date":248,"label":248,"type":193,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-01-21",473,"280121",{"date":252,"label":252,"type":193,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2028-06-16",620,"280616",{"date":256,"label":256,"type":193,"days_to_expiration":257,"dte":257,"compact":258,"implied_volatility":9},"2028-12-15",802,"281215",{"date":260,"label":260,"type":193,"days_to_expiration":261,"dte":261,"compact":262,"implied_volatility":9},"2029-01-19",837,"290119",[264,280,292,305,316,328,342,356,369,383,397,412,428,445,464,486,510,532,558,580,607,632,658,683,713,742,772,801,829,857,886,910,936,960,985,1006,1032,1056,1079,1100,1121,1141,1161,1181,1198,1214,1227,1239,1249,1259,1270,1280],{"strike":265,"call":266,"put":275,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":221,"change":270,"changePercent":9,"volume":271,"openInterest":51,"open_interest":51,"iv":272,"implied_volatility":272,"delta":51,"gamma":273,"theta":273,"vega":273,"rho":274,"in_the_money":44},"IBM   261009C00120000",100.35,103.45,-10.15,3,0.8658,0,0.013524,{"contract_symbol":276,"symbol":276,"bid":273,"ask":277,"last":278,"change":9,"changePercent":9,"volume":51,"openInterest":273,"open_interest":273,"iv":279,"implied_volatility":279,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"IBM   261009P00120000",0.1,0.05,0.4789,{"strike":281,"call":282,"put":289,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":287,"changePercent":9,"volume":271,"openInterest":51,"open_interest":51,"iv":272,"implied_volatility":272,"delta":51,"gamma":273,"theta":273,"vega":273,"rho":288,"in_the_money":44},"IBM   261009C00125000",95.95,98.4,97.09,-14.66,0.014088,{"contract_symbol":290,"symbol":290,"bid":273,"ask":291,"last":277,"change":9,"changePercent":9,"volume":51,"openInterest":273,"open_interest":273,"iv":279,"implied_volatility":279,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"IBM   261009P00125000",0.2,{"strike":293,"call":294,"put":300,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":298,"implied_volatility":298,"delta":51,"gamma":273,"theta":273,"vega":273,"rho":299,"in_the_money":44},"IBM   261009C00130000",90.8,93.45,0.8486,0.014653,{"contract_symbol":301,"symbol":301,"bid":273,"ask":302,"last":303,"change":9,"changePercent":9,"volume":304,"openInterest":273,"open_interest":273,"iv":279,"implied_volatility":279,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"IBM   261009P00130000",0.46,0.02,234,{"strike":306,"call":307,"put":312,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":272,"implied_volatility":272,"delta":51,"gamma":273,"theta":273,"vega":273,"rho":311,"in_the_money":44},"IBM   261009C00135000",85.4,88.45,0.015215,{"contract_symbol":313,"symbol":313,"bid":273,"ask":314,"last":314,"change":315,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":279,"implied_volatility":279,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"IBM   261009P00135000",0.01,-0.02,{"strike":317,"call":318,"put":324,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":272,"implied_volatility":272,"delta":51,"gamma":273,"theta":322,"vega":273,"rho":323,"in_the_money":44},"IBM   261009C00140000",80.5,83.45,-0.000003,0.015778,{"contract_symbol":325,"symbol":325,"bid":273,"ask":184,"last":326,"change":9,"changePercent":9,"volume":327,"openInterest":273,"open_interest":273,"iv":279,"implied_volatility":279,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"IBM   261009P00140000",0.03,35,{"strike":329,"call":330,"put":339,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":273,"changePercent":9,"volume":273,"openInterest":51,"open_interest":51,"iv":272,"implied_volatility":272,"delta":335,"gamma":273,"theta":336,"vega":337,"rho":338,"in_the_money":44},"IBM   261009C00145000",75.85,78.45,89.53,0.999998,-0.000021,0.000002,0.016342,{"contract_symbol":340,"symbol":340,"bid":273,"ask":341,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":279,"implied_volatility":279,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"IBM   261009P00145000",2.13,{"strike":343,"call":344,"put":353,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":273,"changePercent":9,"volume":273,"openInterest":51,"open_interest":51,"iv":272,"implied_volatility":272,"delta":349,"gamma":337,"theta":350,"vega":351,"rho":352,"in_the_money":44},"IBM   261009C00150000",70.2,73.45,72.28,0.99999,-0.000108,0.00001,0.016905,{"contract_symbol":354,"symbol":354,"bid":273,"ask":341,"last":326,"change":273,"changePercent":9,"volume":273,"openInterest":355,"open_interest":355,"iv":279,"implied_volatility":279,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"IBM   261009P00150000",2,{"strike":357,"call":358,"put":367,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":272,"implied_volatility":272,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":44},"IBM   261009C00155000",65.95,68.5,0.999955,0.000009,-0.000465,0.000044,0.017468,{"contract_symbol":368,"symbol":368,"bid":273,"ask":341,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":279,"implied_volatility":279,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"IBM   261009P00155000",{"strike":370,"call":371,"put":380,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":272,"implied_volatility":272,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":44},"IBM   261009C00160000",60.9,63.5,0.99982,0.000034,-0.001693,0.000161,0.018028,{"contract_symbol":381,"symbol":381,"bid":273,"ask":314,"last":112,"change":273,"changePercent":9,"volume":273,"openInterest":382,"open_interest":382,"iv":279,"implied_volatility":279,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"IBM   261009P00160000",17,{"strike":229,"call":384,"put":393,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":298,"implied_volatility":298,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":44},"IBM   261009C00165000",55.95,58.5,0.999519,0.000086,-0.004149,0.000403,0.018586,{"contract_symbol":394,"symbol":394,"bid":273,"ask":395,"last":326,"change":273,"changePercent":9,"volume":273,"openInterest":396,"open_interest":396,"iv":279,"implied_volatility":279,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"IBM   261009P00165000",0.04,50,{"strike":398,"call":399,"put":409,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":302,"changePercent":9,"volume":355,"openInterest":355,"open_interest":355,"iv":272,"implied_volatility":272,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":44},"IBM   261009C00170000",50.6,52.85,52.84,0.998186,0.000285,-0.014329,0.001363,0.019113,{"contract_symbol":410,"symbol":410,"bid":273,"ask":341,"last":278,"change":273,"changePercent":9,"volume":273,"openInterest":51,"open_interest":51,"iv":279,"implied_volatility":279,"delta":273,"gamma":273,"theta":411,"vega":273,"rho":273,"in_the_money":14},"IBM   261009P00170000",-0.000001,{"strike":413,"call":414,"put":423,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":298,"implied_volatility":298,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":44},"IBM   261009C00175000",45.55,48.5,0.995957,0.0006,-0.028957,0.00281,0.019622,{"contract_symbol":424,"symbol":424,"bid":273,"ask":341,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":279,"implied_volatility":279,"delta":425,"gamma":426,"theta":427,"vega":337,"rho":273,"in_the_money":14},"IBM   261009P00175000",-0.000002,0.000001,-0.000012,{"strike":429,"call":430,"put":439,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":272,"implied_volatility":272,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":44},"IBM   261009C00180000",41,43.5,0.988899,0.001436,-0.072082,0.006854,0.020001,{"contract_symbol":440,"symbol":440,"bid":273,"ask":341,"last":395,"change":273,"changePercent":9,"volume":273,"openInterest":194,"open_interest":194,"iv":279,"implied_volatility":279,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":411,"in_the_money":14},"IBM   261009P00180000",-0.000022,0.000008,-0.00013,0.000022,{"strike":446,"call":447,"put":456,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":272,"implied_volatility":272,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":44},"IBM   261009C00185000",35.7,38.5,0.976639,0.002716,-0.136329,0.012963,0.020247,{"contract_symbol":457,"symbol":457,"bid":273,"ask":341,"last":458,"change":273,"changePercent":9,"volume":273,"openInterest":355,"open_interest":355,"iv":279,"implied_volatility":279,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":14},"IBM   261009P00185000",0.09,-0.000201,0.000068,-0.001042,0.000179,-0.000005,{"strike":465,"call":466,"put":477,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":471,"changePercent":9,"volume":51,"openInterest":271,"open_interest":271,"iv":298,"implied_volatility":298,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":44},"IBM   261009C00190000",30.65,33.5,32.2,-0.4,0.958688,0.004438,-0.214162,0.02078,0.020347,{"contract_symbol":478,"symbol":478,"bid":273,"ask":314,"last":314,"change":479,"changePercent":9,"volume":225,"openInterest":480,"open_interest":480,"iv":279,"implied_volatility":279,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":14},"IBM   261009P00190000",-0.08,66,-0.001259,0.00037,-0.005679,0.000976,-0.000032,{"strike":487,"call":488,"put":500,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":493,"changePercent":9,"volume":494,"openInterest":271,"open_interest":271,"iv":272,"implied_volatility":272,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":44},"IBM   261009C00195000",25.8,28.5,27.21,-7.52,24,0.92162,0.007201,-0.361454,0.03437,0.019939,{"contract_symbol":501,"symbol":501,"bid":273,"ask":502,"last":503,"change":273,"changePercent":9,"volume":273,"openInterest":504,"open_interest":504,"iv":279,"implied_volatility":279,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":14},"IBM   261009P00195000",0.75,0.08,275,-0.006164,0.001549,-0.023783,0.004089,-0.000156,{"strike":511,"call":512,"put":523,"callItm":44,"putItm":14,"isAtm":14},197.5,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":9,"changePercent":9,"volume":494,"openInterest":273,"open_interest":273,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":44},"IBM   261009C00197500",23.4,26.05,24.73,0.8024,0.914886,0.008268,-0.356445,0.036573,0.020051,{"contract_symbol":524,"symbol":524,"bid":273,"ask":502,"last":303,"change":315,"changePercent":9,"volume":51,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":14},"IBM   261009P00197500",22,0.4381,-0.007006,0.001896,-0.024367,0.004579,-0.000177,{"strike":533,"call":534,"put":548,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":538,"change":539,"changePercent":9,"volume":540,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":44},"IBM   261009C00200000",21.1,22.75,21.32,-1.43,52,9,0.7382,0.907078,0.009593,-0.350103,0.039042,0.020137,{"contract_symbol":549,"symbol":549,"bid":314,"ask":395,"last":326,"change":117,"changePercent":9,"volume":550,"openInterest":551,"open_interest":551,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":14},"IBM   261009P00200000",59,419,0.4008,-0.008517,0.002461,-0.026473,0.005438,-0.000215,{"strike":559,"call":560,"put":570,"callItm":44,"putItm":14,"isAtm":14},202.5,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":44},"IBM   261009C00202500",18.35,21.05,0.6575,0.903908,0.011036,-0.319716,0.040039,0.020348,{"contract_symbol":571,"symbol":571,"bid":273,"ask":572,"last":278,"change":479,"changePercent":9,"volume":573,"openInterest":494,"open_interest":494,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":14},"IBM   261009P00202500",0.11,14,0.3741,-0.012527,0.003691,-0.034588,0.007612,-0.000317,{"strike":581,"call":582,"put":595,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":586,"change":587,"changePercent":9,"volume":588,"openInterest":541,"open_interest":541,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":44},"IBM   261009C00205000",15.85,17.5,16.5,-0.5,12,0.6073,0.886841,0.013458,-0.33233,0.045054,0.020192,{"contract_symbol":596,"symbol":596,"bid":395,"ask":597,"last":503,"change":598,"changePercent":9,"volume":599,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"IBM   261009P00205000",0.07,-0.03,149,1038,0.3465,-0.018153,0.005479,-0.044073,0.010474,-0.000459,{"strike":608,"call":609,"put":620,"callItm":44,"putItm":14,"isAtm":14},207.5,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":613,"change":273,"changePercent":9,"volume":273,"openInterest":51,"open_interest":51,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":44},"IBM   261009C00207500",13.55,15.45,20.6,0.5399,0.873239,0.016399,-0.320067,0.048808,0.020133,{"contract_symbol":621,"symbol":621,"bid":597,"ask":622,"last":622,"change":623,"changePercent":9,"volume":624,"openInterest":625,"open_interest":625,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":14},"IBM   261009P00207500",0.13,-0.09,61,1114,0.323,-0.029394,0.008818,-0.061639,0.015715,-0.000743,{"strike":633,"call":634,"put":646,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":635,"symbol":635,"bid":636,"ask":637,"last":638,"change":273,"changePercent":9,"volume":273,"openInterest":639,"open_interest":639,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":44},"IBM   261009C00210000",11.25,12.95,12.5,37,0.4707,0.855912,0.020536,-0.304663,0.053288,0.019982,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":291,"change":650,"changePercent":9,"volume":398,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"IBM   261009P00210000",0.18,0.23,-0.17,2074,0.3199,-0.061409,0.016151,-0.110667,0.028482,-0.001553,{"strike":659,"call":660,"put":671,"callItm":44,"putItm":14,"isAtm":14},212.5,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":273,"changePercent":9,"volume":273,"openInterest":525,"open_interest":525,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":44},"IBM   261009C00212500",9.05,9.8,10.7,0.3883,0.841485,0.026514,-0.267879,0.056808,0.019912,{"contract_symbol":672,"symbol":672,"bid":673,"ask":302,"last":152,"change":674,"changePercent":9,"volume":675,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":14},"IBM   261009P00212500",0.34,-0.24,49,462,0.3082,-0.107747,0.025601,-0.162838,0.043498,-0.002729,{"strike":684,"call":685,"put":699,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":690,"changePercent":9,"volume":691,"openInterest":692,"open_interest":692,"iv":693,"implied_volatility":693,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":44},"IBM   261009C00215000",6.9,7.5,7.28,-1.13,19,118,0.3392,0.792433,0.035918,-0.277015,0.067238,0.018951,{"contract_symbol":700,"symbol":700,"bid":701,"ask":702,"last":703,"change":704,"changePercent":9,"volume":705,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"IBM   261009P00215000",0.71,0.81,0.79,-0.21,271,1021,0.3064,-0.187786,0.037448,-0.235431,0.063257,-0.004766,{"strike":714,"call":715,"put":728,"callItm":44,"putItm":14,"isAtm":14},217.5,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":719,"change":720,"changePercent":9,"volume":588,"openInterest":721,"open_interest":721,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":44},"IBM   261009C00217500",5.15,5.6,5.37,-0.98,38,0.3459,0.682273,0.043903,-0.351706,0.083714,0.016401,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":733,"changePercent":9,"volume":734,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":14},"IBM   261009P00217500",1.35,1.45,1.41,-0.19,222,697,0.3019,-0.295241,0.048696,-0.297177,0.081043,-0.007511,{"strike":743,"call":744,"put":758,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":748,"change":749,"changePercent":9,"volume":750,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":44},"IBM   261009C00220000",3.6,3.95,3.78,-0.97,182,318,0.3378,0.565857,0.049611,-0.3791,0.092391,0.013679,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":762,"change":763,"changePercent":9,"volume":764,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":14},"IBM   261009P00220000",2.27,2.34,2.32,-0.05,306,653,0.3069,-0.428935,0.054482,-0.343636,0.09218,-0.010953,{"strike":773,"call":774,"put":788,"callItm":44,"putItm":14,"isAtm":44},222.5,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":778,"change":779,"changePercent":9,"volume":780,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":44},"IBM   261009C00222500",2.45,2.54,2.55,-1.2,279,506,0.3278,0.443073,0.051281,-0.369282,0.092759,0.010768,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":792,"change":733,"changePercent":9,"volume":793,"openInterest":794,"open_interest":794,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":14},"IBM   261009P00222500",3.45,3.65,3.51,44,329,0.2893,-0.571373,0.057792,-0.32386,0.092167,-0.014629,{"strike":802,"call":803,"put":817,"callItm":14,"putItm":44,"isAtm":44},225,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":808,"changePercent":9,"volume":809,"openInterest":810,"open_interest":810,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":14},"IBM   261009C00225000",1.54,1.64,1.6,-0.95,624,536,0.3318,0.319263,0.045855,-0.338107,0.083885,0.007779,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":821,"change":273,"changePercent":9,"volume":793,"openInterest":822,"open_interest":822,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":44},"IBM   261009P00225000",5.05,5.35,5,634,0.2855,-0.709272,0.05112,-0.279069,0.080466,-0.018247,{"strike":830,"call":831,"put":844,"callItm":14,"putItm":44,"isAtm":14},227.5,{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":835,"change":836,"changePercent":9,"volume":837,"openInterest":735,"open_interest":735,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":14},"IBM   261009C00227500",0.93,1.06,0.99,-0.71,247,0.3357,0.222864,0.037828,-0.285669,0.070071,0.005446,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":848,"change":849,"changePercent":9,"volume":182,"openInterest":850,"open_interest":850,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":44},"IBM   261009P00227500",6.2,7.3,6.4,-0.25,100,0.2601,-0.843313,0.039299,-0.178026,0.05635,-0.02179,{"strike":858,"call":859,"put":873,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":860,"symbol":860,"bid":861,"ask":862,"last":863,"change":864,"changePercent":9,"volume":865,"openInterest":866,"open_interest":866,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":14},"IBM   261009C00230000",0.57,0.7,0.77,-0.45,384,1317,0.3512,0.151198,0.028424,-0.234788,0.055036,0.003697,{"contract_symbol":874,"symbol":874,"bid":875,"ask":876,"last":877,"change":878,"changePercent":9,"volume":541,"openInterest":879,"open_interest":879,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":44},"IBM   261009P00230000",8.65,9.75,9.02,0.17,476,0.2149,-0.954149,0.01906,-0.059,0.022604,-0.024792,{"strike":887,"call":888,"put":900,"callItm":14,"putItm":44,"isAtm":14},232.5,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":152,"change":892,"changePercent":9,"volume":794,"openInterest":893,"open_interest":893,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":14},"IBM   261009C00232500",0.36,0.41,-0.36,655,0.3589,0.098181,0.020546,-0.177265,0.040657,0.002404,{"contract_symbol":901,"symbol":901,"bid":902,"ask":588,"last":903,"change":273,"changePercent":9,"volume":273,"openInterest":327,"open_interest":327,"iv":904,"implied_volatility":904,"delta":905,"gamma":906,"theta":907,"vega":908,"rho":909,"in_the_money":44},"IBM   261009P00232500",10.3,11.07,0.2224,-0.982307,0.008353,-0.027673,0.010243,-0.025766,{"strike":911,"call":912,"put":924,"callItm":14,"putItm":44,"isAtm":14},235,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":127,"change":849,"changePercent":9,"volume":916,"openInterest":917,"open_interest":917,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":14},"IBM   261009C00235000",0.22,0.24,610,532,0.3682,0.062743,0.014269,-0.129539,0.028964,0.001538,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":928,"change":929,"changePercent":9,"volume":355,"openInterest":930,"open_interest":930,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":555,"in_the_money":44},"IBM   261009P00235000",12.7,14.45,13.21,-0.16,202,0.1722,-0.999533,0.000413,-0.00082,0.000392,{"strike":937,"call":938,"put":949,"callItm":14,"putItm":44,"isAtm":14},237.5,{"contract_symbol":939,"symbol":939,"bid":940,"ask":941,"last":940,"change":733,"changePercent":9,"volume":306,"openInterest":942,"open_interest":942,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":14},"IBM   261009C00237500",0.14,0.19,1338,0.387,0.044261,0.010288,-0.103272,0.021971,0.001086,{"contract_symbol":950,"symbol":950,"bid":951,"ask":952,"last":953,"change":273,"changePercent":9,"volume":273,"openInterest":494,"open_interest":494,"iv":954,"implied_volatility":954,"delta":955,"gamma":956,"theta":957,"vega":958,"rho":959,"in_the_money":44},"IBM   261009P00237500",15.2,16.7,13.05,0.1985,-0.999623,0.000293,-0.000774,0.000321,-0.026757,{"strike":961,"call":962,"put":974,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":963,"symbol":963,"bid":277,"ask":964,"last":572,"change":965,"changePercent":9,"volume":966,"openInterest":967,"open_interest":967,"iv":968,"implied_volatility":968,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":973,"in_the_money":14},"IBM   261009C00240000",0.12,-0.13,317,783,0.4038,0.030406,0.007253,-0.07927,0.016163,0.000746,{"contract_symbol":975,"symbol":975,"bid":198,"ask":976,"last":198,"change":977,"changePercent":9,"volume":51,"openInterest":978,"open_interest":978,"iv":979,"implied_volatility":979,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":44},"IBM   261009P00240000",19.25,2.18,58,0.224,-0.999691,0.000216,-0.000726,0.000267,-0.027041,{"strike":986,"call":987,"put":996,"callItm":14,"putItm":44,"isAtm":14},242.5,{"contract_symbol":988,"symbol":988,"bid":597,"ask":277,"last":503,"change":763,"changePercent":9,"volume":198,"openInterest":989,"open_interest":989,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":14},"IBM   261009C00242500",389,0.4291,0.022842,0.005377,-0.066301,0.01272,0.00056,{"contract_symbol":997,"symbol":997,"bid":998,"ask":999,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1000,"implied_volatility":1000,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":44},"IBM   261009P00242500",19.2,21.6,0.2487,-0.999743,0.000164,-0.000679,0.000225,-0.027324,{"strike":1007,"call":1008,"put":1018,"callItm":14,"putItm":44,"isAtm":14},245,{"contract_symbol":1009,"symbol":1009,"bid":112,"ask":597,"last":597,"change":763,"changePercent":9,"volume":1010,"openInterest":1011,"open_interest":1011,"iv":1012,"implied_volatility":1012,"delta":1013,"gamma":1014,"theta":1015,"vega":1016,"rho":1017,"in_the_money":14},"IBM   261009C00245000",374,772,0.452,0.017486,0.00407,-0.055667,0.01014,0.000428,{"contract_symbol":1019,"symbol":1019,"bid":1020,"ask":1021,"last":1022,"change":1023,"changePercent":9,"volume":1024,"openInterest":1025,"open_interest":1025,"iv":1026,"implied_volatility":1026,"delta":1027,"gamma":1028,"theta":1029,"vega":1030,"rho":1031,"in_the_money":44},"IBM   261009P00245000",22.55,24.35,22.39,2.09,8,33,0.2727,-0.999784,0.000127,-0.000633,0.000191,-0.027607,{"strike":1033,"call":1034,"put":1045,"callItm":14,"putItm":44,"isAtm":14},247.5,{"contract_symbol":1035,"symbol":1035,"bid":326,"ask":597,"last":278,"change":1036,"changePercent":9,"volume":1037,"openInterest":1038,"open_interest":1038,"iv":1039,"implied_volatility":1039,"delta":1040,"gamma":1041,"theta":1042,"vega":1043,"rho":1044,"in_the_money":14},"IBM   261009C00247500",-0.38,56,146,0.4676,0.012792,0.003005,-0.044044,0.007755,0.000314,{"contract_symbol":1046,"symbol":1046,"bid":1047,"ask":1048,"last":1049,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":44},"IBM   261009P00247500",24.85,26.8,26.69,0.296,-0.999817,0.0001,-0.000588,0.000163,-0.027889,{"strike":57,"call":1057,"put":1068,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1058,"symbol":1058,"bid":303,"ask":395,"last":303,"change":1059,"changePercent":9,"volume":1060,"openInterest":1061,"open_interest":1061,"iv":1062,"implied_volatility":1062,"delta":1063,"gamma":1064,"theta":1065,"vega":1066,"rho":1067,"in_the_money":14},"IBM   261009C00250000",-0.1,85,738,0.4793,0.008594,0.002074,-0.031909,0.005481,0.000211,{"contract_symbol":1069,"symbol":1069,"bid":1070,"ask":1071,"last":1072,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":44},"IBM   261009P00250000",26.65,29.3,22.42,0.3186,-0.999844,0.00008,-0.000545,0.000141,-0.028172,{"strike":1080,"call":1081,"put":1090,"callItm":14,"putItm":44,"isAtm":14},252.5,{"contract_symbol":1082,"symbol":1082,"bid":273,"ask":395,"last":326,"change":598,"changePercent":9,"volume":1083,"openInterest":1037,"open_interest":1037,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":14},"IBM   261009C00252500",101,0.4936,0.006171,0.001504,-0.024538,0.004093,0.000151,{"contract_symbol":1091,"symbol":1091,"bid":1092,"ask":1093,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":44},"IBM   261009P00252500",29.15,31.8,0.3407,-0.999866,0.000065,-0.000505,0.000122,-0.028454,{"strike":237,"call":1101,"put":1110,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1102,"symbol":1102,"bid":314,"ask":326,"last":326,"change":315,"changePercent":9,"volume":1025,"openInterest":1103,"open_interest":1103,"iv":1104,"implied_volatility":1104,"delta":1105,"gamma":1106,"theta":1107,"vega":1108,"rho":1109,"in_the_money":14},"IBM   261009C00255000",184,0.5044,0.004254,0.001057,-0.018008,0.002939,0.000104,{"contract_symbol":1111,"symbol":1111,"bid":1112,"ask":1113,"last":1114,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1115,"implied_volatility":1115,"delta":1116,"gamma":1117,"theta":1118,"vega":1119,"rho":1120,"in_the_money":44},"IBM   261009P00255000",32.45,34.7,21.15,0.3622,-0.999885,0.000053,-0.000468,0.000106,-0.028736,{"strike":1122,"call":1123,"put":1132,"callItm":14,"putItm":44,"isAtm":14},257.5,{"contract_symbol":1124,"symbol":1124,"bid":273,"ask":303,"last":314,"change":479,"changePercent":9,"volume":194,"openInterest":1125,"open_interest":1125,"iv":1126,"implied_volatility":1126,"delta":1127,"gamma":1128,"theta":1129,"vega":1130,"rho":1131,"in_the_money":14},"IBM   261009C00257500",104,0.5086,0.002702,0.000697,-0.01208,0.001956,0.000066,{"contract_symbol":1133,"symbol":1133,"bid":1134,"ask":1135,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1136,"implied_volatility":1136,"delta":1137,"gamma":365,"theta":1138,"vega":1139,"rho":1140,"in_the_money":44},"IBM   261009P00257500",34.15,37.25,0.3832,-0.9999,-0.000434,0.000093,-0.029018,{"strike":1142,"call":1143,"put":1151,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":1144,"symbol":1144,"bid":273,"ask":326,"last":303,"change":117,"changePercent":9,"volume":692,"openInterest":1145,"open_interest":1145,"iv":1146,"implied_volatility":1146,"delta":1147,"gamma":1148,"theta":1149,"vega":1150,"rho":1117,"in_the_money":14},"IBM   261009C00260000",481,0.5293,0.002181,0.000552,-0.010355,0.001611,{"contract_symbol":1152,"symbol":1152,"bid":1153,"ask":1154,"last":1155,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":968,"implied_volatility":968,"delta":1156,"gamma":1157,"theta":1158,"vega":1159,"rho":1160,"in_the_money":44},"IBM   261009P00260000",37.6,39.7,32.7,-0.999912,0.000037,-0.000403,0.000082,-0.0293,{"strike":1162,"call":1163,"put":1171,"callItm":14,"putItm":44,"isAtm":14},265,{"contract_symbol":1164,"symbol":1164,"bid":273,"ask":278,"last":278,"change":273,"changePercent":9,"volume":273,"openInterest":1165,"open_interest":1165,"iv":1146,"implied_volatility":1146,"delta":1166,"gamma":1167,"theta":1168,"vega":1169,"rho":1170,"in_the_money":14},"IBM   261009C00265000",53,0.000712,0.000198,-0.00372,0.000579,0.000017,{"contract_symbol":1172,"symbol":1172,"bid":1173,"ask":1174,"last":205,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1175,"implied_volatility":1175,"delta":1176,"gamma":1177,"theta":1178,"vega":1179,"rho":1180,"in_the_money":44},"IBM   261009P00265000",41.65,44.35,0.4028,-0.999986,0.000006,-0.000069,0.000014,-0.02987,{"strike":1182,"call":1183,"put":1190,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":1184,"symbol":1184,"bid":273,"ask":278,"last":112,"change":326,"changePercent":9,"volume":51,"openInterest":1185,"open_interest":1185,"iv":1146,"implied_volatility":1146,"delta":1186,"gamma":1096,"theta":1187,"vega":1188,"rho":1189,"in_the_money":14},"IBM   261009C00270000",89,0.000214,-0.001218,0.000189,0.000005,{"contract_symbol":1191,"symbol":1191,"bid":1192,"ask":1193,"last":1194,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":968,"implied_volatility":968,"delta":1195,"gamma":426,"theta":1196,"vega":337,"rho":1197,"in_the_money":44},"IBM   261009P00270000",46.65,49.2,34,-0.999998,-0.00001,-0.030429,{"strike":504,"call":1199,"put":1207,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1200,"symbol":1200,"bid":273,"ask":303,"last":303,"change":273,"changePercent":9,"volume":1024,"openInterest":1201,"open_interest":1201,"iv":1202,"implied_volatility":1202,"delta":1203,"gamma":1204,"theta":1205,"vega":1206,"rho":426,"in_the_money":14},"IBM   261009C00275000",447,0.5291,0.000061,0.00002,-0.000375,0.000058,{"contract_symbol":1208,"symbol":1208,"bid":1209,"ask":1210,"last":1211,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1175,"implied_volatility":1175,"delta":1212,"gamma":273,"theta":411,"vega":273,"rho":1213,"in_the_money":44},"IBM   261009P00275000",51.65,54.6,40.25,-1,-0.030997,{"strike":1215,"call":1216,"put":1222,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":1217,"symbol":1217,"bid":273,"ask":112,"last":303,"change":1218,"changePercent":9,"volume":271,"openInterest":802,"open_interest":802,"iv":1146,"implied_volatility":1146,"delta":1219,"gamma":1189,"theta":1220,"vega":1221,"rho":273,"in_the_money":14},"IBM   261009C00280000",-0.04,0.000015,-0.000101,0.000016,{"contract_symbol":1223,"symbol":1223,"bid":1224,"ask":1225,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":968,"implied_volatility":968,"delta":1212,"gamma":273,"theta":273,"vega":273,"rho":1226,"in_the_money":44},"IBM   261009P00280000",56.65,59.7,-0.031556,{"strike":1228,"call":1229,"put":1234,"callItm":14,"putItm":44,"isAtm":14},285,{"contract_symbol":1230,"symbol":1230,"bid":273,"ask":597,"last":314,"change":273,"changePercent":9,"volume":821,"openInterest":1231,"open_interest":1231,"iv":1202,"implied_volatility":1202,"delta":1232,"gamma":426,"theta":1233,"vega":1232,"rho":273,"in_the_money":14},"IBM   261009C00285000",31,0.000004,-0.000027,{"contract_symbol":1235,"symbol":1235,"bid":1236,"ask":1237,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":968,"implied_volatility":968,"delta":1212,"gamma":273,"theta":273,"vega":273,"rho":1238,"in_the_money":44},"IBM   261009P00285000",61.65,64.7,-0.03212,{"strike":1240,"call":1241,"put":1244,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":1242,"symbol":1242,"bid":273,"ask":72,"last":314,"change":273,"changePercent":9,"volume":273,"openInterest":1024,"open_interest":1024,"iv":1146,"implied_volatility":1146,"delta":426,"gamma":273,"theta":1243,"vega":426,"rho":273,"in_the_money":14},"IBM   261009C00290000",-0.000006,{"contract_symbol":1245,"symbol":1245,"bid":1246,"ask":1247,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":1175,"implied_volatility":1175,"delta":1212,"gamma":273,"theta":273,"vega":273,"rho":1248,"in_the_money":44},"IBM   261009P00290000",66.65,69.7,-0.032688,{"strike":1250,"call":1251,"put":1254,"callItm":14,"putItm":44,"isAtm":14},295,{"contract_symbol":1252,"symbol":1252,"bid":273,"ask":314,"last":572,"change":273,"changePercent":9,"volume":273,"openInterest":1253,"open_interest":1253,"iv":1146,"implied_volatility":1146,"delta":273,"gamma":273,"theta":411,"vega":273,"rho":273,"in_the_money":14},"IBM   261009C00295000",173,{"contract_symbol":1255,"symbol":1255,"bid":1256,"ask":1257,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":968,"implied_volatility":968,"delta":1212,"gamma":273,"theta":273,"vega":273,"rho":1258,"in_the_money":44},"IBM   261009P00295000",71.65,74.2,-0.033247,{"strike":1260,"call":1261,"put":1264,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":1262,"symbol":1262,"bid":273,"ask":278,"last":278,"change":273,"changePercent":9,"volume":273,"openInterest":1263,"open_interest":1263,"iv":1146,"implied_volatility":1146,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"IBM   261009C00300000",64,{"contract_symbol":1265,"symbol":1265,"bid":1266,"ask":1267,"last":1268,"change":273,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":968,"implied_volatility":968,"delta":1212,"gamma":273,"theta":273,"vega":273,"rho":1269,"in_the_money":44},"IBM   261009P00300000",76.65,79.65,65.75,-0.03381,{"strike":1271,"call":1272,"put":1275,"callItm":14,"putItm":44,"isAtm":14},305,{"contract_symbol":1273,"symbol":1273,"bid":273,"ask":277,"last":1274,"change":273,"changePercent":9,"volume":273,"openInterest":182,"open_interest":182,"iv":1146,"implied_volatility":1146,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"IBM   261009C00305000",0.15,{"contract_symbol":1276,"symbol":1276,"bid":1277,"ask":1278,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":968,"implied_volatility":968,"delta":1212,"gamma":273,"theta":273,"vega":273,"rho":1279,"in_the_money":44},"IBM   261009P00305000",81.7,84.7,-0.034374,{"strike":1281,"call":1282,"put":1285,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":1283,"symbol":1283,"bid":273,"ask":314,"last":458,"change":273,"changePercent":9,"volume":273,"openInterest":1284,"open_interest":1284,"iv":1146,"implied_volatility":1146,"delta":273,"gamma":273,"theta":273,"vega":273,"rho":273,"in_the_money":14},"IBM   261009C00310000",6,{"contract_symbol":1286,"symbol":1286,"bid":1287,"ask":1288,"last":9,"change":9,"changePercent":9,"volume":273,"openInterest":273,"open_interest":273,"iv":968,"implied_volatility":968,"delta":1212,"gamma":273,"theta":273,"vega":273,"rho":1289,"in_the_money":44},"IBM   261009P00310000",86.65,89.2,-0.034937,"2026-10-05T17:17:13.969903+00:00"]