[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBOT":3,"homepage-market-summary":30,"stock-options-IBOT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBOT","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},"VanEck Robotics ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3007,0.2,"Annual",{"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},66.51,66.49,66.76,66.48,65.24,1.27,1.95,12558.666337,69.42,47.92,15182.152239952,86.5,875,{"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":14,"expiration_iv":14,"kpis":179,"expirations":183,"strikes":197,"updated_at":732,"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",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":14},0,14,0.17,[184,185,189,193],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",47,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",103,"270115",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",194,"270416",[198,209,218,226,234,241,249,257,265,273,282,293,305,318,333,352,368,384,402,420,437,456,475,494,515,536,556,576,595,613,630,645,662,680,698,716],{"strike":199,"call":200,"put":206,"callItm":11,"putItm":74,"isAtm":74},43,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":205,"in_the_money":11},"IBOT  261016C00043000",22.6,24.6,0.2522,0.016401,{"contract_symbol":207,"symbol":207,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IBOT  261016P00043000",0.1979,{"strike":210,"call":211,"put":216,"callItm":11,"putItm":74,"isAtm":74},44,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":215,"in_the_money":11},"IBOT  261016C00044000",21.6,23.6,0.016783,{"contract_symbol":217,"symbol":217,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IBOT  261016P00044000",{"strike":219,"call":220,"put":224,"callItm":11,"putItm":74,"isAtm":74},45,{"contract_symbol":221,"symbol":221,"bid":222,"ask":202,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":223,"in_the_money":11},"IBOT  261016C00045000",20.6,0.017164,{"contract_symbol":225,"symbol":225,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IBOT  261016P00045000",{"strike":227,"call":228,"put":232,"callItm":11,"putItm":74,"isAtm":74},46,{"contract_symbol":229,"symbol":229,"bid":230,"ask":213,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":231,"in_the_money":11},"IBOT  261016C00046000",19.6,0.017546,{"contract_symbol":233,"symbol":233,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IBOT  261016P00046000",{"strike":187,"call":235,"put":239,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":236,"symbol":236,"bid":237,"ask":222,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":238,"in_the_money":11},"IBOT  261016C00047000",18.6,0.017927,{"contract_symbol":240,"symbol":240,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IBOT  261016P00047000",{"strike":242,"call":243,"put":247,"callItm":11,"putItm":74,"isAtm":74},48,{"contract_symbol":244,"symbol":244,"bid":245,"ask":230,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":246,"in_the_money":11},"IBOT  261016C00048000",17.6,0.018308,{"contract_symbol":248,"symbol":248,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IBOT  261016P00048000",{"strike":250,"call":251,"put":255,"callItm":11,"putItm":74,"isAtm":74},49,{"contract_symbol":252,"symbol":252,"bid":253,"ask":237,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":254,"in_the_money":11},"IBOT  261016C00049000",16.6,0.01869,{"contract_symbol":256,"symbol":256,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IBOT  261016P00049000",{"strike":258,"call":259,"put":263,"callItm":11,"putItm":74,"isAtm":74},50,{"contract_symbol":260,"symbol":260,"bid":261,"ask":245,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":262,"in_the_money":11},"IBOT  261016C00050000",15.6,0.019071,{"contract_symbol":264,"symbol":264,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IBOT  261016P00050000",{"strike":266,"call":267,"put":271,"callItm":11,"putItm":74,"isAtm":74},51,{"contract_symbol":268,"symbol":268,"bid":269,"ask":253,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":270,"in_the_money":11},"IBOT  261016C00051000",14.6,0.019453,{"contract_symbol":272,"symbol":272,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IBOT  261016P00051000",{"strike":274,"call":275,"put":280,"callItm":11,"putItm":74,"isAtm":74},52,{"contract_symbol":276,"symbol":276,"bid":277,"ask":261,"last":278,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":279,"in_the_money":11},"IBOT  261016C00052000",13.6,14.4,0.019834,{"contract_symbol":281,"symbol":281,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IBOT  261016P00052000",{"strike":283,"call":284,"put":291,"callItm":11,"putItm":74,"isAtm":74},53,{"contract_symbol":285,"symbol":285,"bid":286,"ask":269,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":287,"gamma":288,"theta":289,"vega":288,"rho":290,"in_the_money":11},"IBOT  261016C00053000",12.6,0.999999,0.000001,-0.000001,0.020216,{"contract_symbol":292,"symbol":292,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IBOT  261016P00053000",{"strike":294,"call":295,"put":303,"callItm":11,"putItm":74,"isAtm":74},54,{"contract_symbol":296,"symbol":296,"bid":297,"ask":277,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":11},"IBOT  261016C00054000",11.6,0.999995,0.000007,-0.000003,0.000003,0.020597,{"contract_symbol":304,"symbol":304,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IBOT  261016P00054000",{"strike":306,"call":307,"put":315,"callItm":11,"putItm":74,"isAtm":74},55,{"contract_symbol":308,"symbol":308,"bid":309,"ask":286,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":11},"IBOT  261016C00055000",10.6,0.999972,0.000036,-0.000014,0.000015,0.020978,{"contract_symbol":316,"symbol":316,"bid":180,"ask":45,"last":317,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":208,"implied_volatility":208,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IBOT  261016P00055000",0.05,{"strike":319,"call":320,"put":330,"callItm":11,"putItm":74,"isAtm":74},56,{"contract_symbol":321,"symbol":321,"bid":322,"ask":297,"last":323,"change":180,"changePercent":9,"volume":180,"openInterest":324,"open_interest":324,"iv":204,"implied_volatility":204,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"IBOT  261016C00056000",9.6,6.5,2,0.999877,0.000146,-0.000057,0.000063,0.021357,{"contract_symbol":331,"symbol":331,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":332,"gamma":301,"theta":289,"vega":288,"rho":180,"in_the_money":74},"IBOT  261016P00056000",-0.000002,{"strike":334,"call":335,"put":345,"callItm":11,"putItm":74,"isAtm":74},57,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":180,"changePercent":9,"volume":180,"openInterest":324,"open_interest":324,"iv":204,"implied_volatility":204,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"IBOT  261016C00057000",9.1,10.2,8.6,0.999528,0.000511,-0.0002,0.000221,0.021729,{"contract_symbol":346,"symbol":346,"bid":180,"ask":45,"last":347,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":208,"implied_volatility":208,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":180,"in_the_money":74},"IBOT  261016P00057000",1.1,-0.000013,0.000023,-0.000005,0.000008,{"strike":353,"call":354,"put":362,"callItm":11,"putItm":74,"isAtm":74},58,{"contract_symbol":355,"symbol":355,"bid":356,"ask":322,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"IBOT  261016C00058000",7.6,0.998428,0.001543,-0.000603,0.000666,0.022082,{"contract_symbol":363,"symbol":363,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":332,"in_the_money":74},"IBOT  261016P00058000",-0.000088,0.000135,-0.000032,0.000046,{"strike":369,"call":370,"put":377,"callItm":11,"putItm":74,"isAtm":74},59,{"contract_symbol":371,"symbol":371,"bid":323,"ask":339,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":11},"IBOT  261016C00059000",0.995423,0.004049,-0.001583,0.001749,0.022385,{"contract_symbol":378,"symbol":378,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":74},"IBOT  261016P00059000",-0.000467,0.000644,-0.000155,0.000218,-0.000012,{"strike":385,"call":386,"put":394,"callItm":11,"putItm":74,"isAtm":74},60,{"contract_symbol":387,"symbol":387,"bid":388,"ask":356,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"IBOT  261016C00060000",5.7,0.988245,0.009297,-0.003634,0.004015,0.02258,{"contract_symbol":395,"symbol":395,"bid":180,"ask":396,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":74},"IBOT  261016P00060000",1.05,-0.00202,0.002471,-0.000595,0.000837,-0.000052,{"strike":403,"call":404,"put":413,"callItm":11,"putItm":74,"isAtm":74},61,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":11},"IBOT  261016C00061000",4.7,6.7,0.973162,0.018794,-0.007346,0.008115,0.022568,{"contract_symbol":414,"symbol":414,"bid":180,"ask":396,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":74},"IBOT  261016P00061000",-0.007198,0.007714,-0.001856,0.002613,-0.000186,{"strike":421,"call":422,"put":430,"callItm":11,"putItm":74,"isAtm":74},62,{"contract_symbol":423,"symbol":423,"bid":424,"ask":388,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"IBOT  261016C00062000",3.6,0.945123,0.03365,-0.013152,0.01453,0.022216,{"contract_symbol":431,"symbol":431,"bid":180,"ask":347,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":74},"IBOT  261016P00062000",-0.02136,0.019773,-0.004757,0.006699,-0.000554,{"strike":438,"call":439,"put":449,"callItm":11,"putItm":74,"isAtm":74},63,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":204,"implied_volatility":204,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":11},"IBOT  261016C00063000",2.85,4.8,7.4,0.898747,0.053667,-0.020975,0.023174,0.021381,{"contract_symbol":450,"symbol":450,"bid":180,"ask":347,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":74},"IBOT  261016P00063000",-0.053442,0.042001,-0.010104,0.014229,-0.001388,{"strike":457,"call":458,"put":467,"callItm":11,"putItm":74,"isAtm":74},64,{"contract_symbol":459,"symbol":459,"bid":324,"ask":460,"last":461,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"IBOT  261016C00064000",3.9,3.8,0.830136,0.076644,-0.029956,0.033096,0.019953,{"contract_symbol":468,"symbol":468,"bid":180,"ask":469,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":74},"IBOT  261016P00064000",1.25,-0.114137,0.074571,-0.01794,0.025263,-0.002973,{"strike":476,"call":477,"put":486,"callItm":11,"putItm":74,"isAtm":11},65,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"IBOT  261016C00065000",1.2,3.1,0.738887,0.098509,-0.038502,0.042537,0.017916,{"contract_symbol":487,"symbol":487,"bid":180,"ask":488,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":208,"implied_volatility":208,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":74},"IBOT  261016P00065000",1.5,-0.210818,0.111572,-0.026841,0.037798,-0.005508,{"strike":495,"call":496,"put":506,"callItm":11,"putItm":74,"isAtm":11},66,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":500,"implied_volatility":500,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":11},"IBOT  261016C00066000",0.5,2.35,0.2303,0.639405,0.124233,-0.040481,0.048982,0.015669,{"contract_symbol":507,"symbol":507,"bid":180,"ask":508,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":74},"IBOT  261016P00066000",1.8,0.1844,-0.331549,0.150396,-0.031415,0.047477,-0.008678,{"strike":516,"call":517,"put":526,"callItm":74,"putItm":11,"isAtm":11},67,{"contract_symbol":518,"symbol":518,"bid":317,"ask":519,"last":323,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":74},"IBOT  261016C00067000",1.9,0.2294,0.508935,0.13288,-0.042966,0.052189,0.012549,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":11},"IBOT  261016P00067000",0.45,2.3,0.2036,-0.492068,0.149693,-0.038144,0.052192,-0.012981,{"strike":537,"call":538,"put":547,"callItm":74,"putItm":11,"isAtm":11},68,{"contract_symbol":539,"symbol":539,"bid":180,"ask":540,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":74},"IBOT  261016C00068000",1.55,0.2187,0.37243,0.132189,-0.03887,0.04951,0.009243,{"contract_symbol":548,"symbol":548,"bid":396,"ask":549,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":11},"IBOT  261016P00068000",2.95,0.2048,-0.636957,0.139984,-0.036093,0.049095,-0.016907,{"strike":557,"call":558,"put":567,"callItm":74,"putItm":11,"isAtm":11},69,{"contract_symbol":559,"symbol":559,"bid":180,"ask":560,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":74},"IBOT  261016C00069000",1.3,0.2087,0.241574,0.114239,-0.030579,0.040823,0.006028,{"contract_symbol":568,"symbol":568,"bid":508,"ask":569,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"IBOT  261016P00069000",3.7,0.1737,-0.802407,0.1223,-0.022668,0.036367,-0.021363,{"strike":577,"call":578,"put":586,"callItm":74,"putItm":11,"isAtm":74},70,{"contract_symbol":579,"symbol":579,"bid":180,"ask":580,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":561,"implied_volatility":561,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":74},"IBOT  261016C00070000",1.15,0.145883,0.083801,-0.022431,0.029946,0.003651,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":570,"implied_volatility":570,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":11},"IBOT  261016P00070000",2.65,4.6,-0.898752,0.077929,-0.014444,0.023173,-0.024153,{"strike":596,"call":597,"put":604,"callItm":74,"putItm":11,"isAtm":74},71,{"contract_symbol":598,"symbol":598,"bid":180,"ask":347,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":561,"implied_volatility":561,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":74},"IBOT  261016C00071000",0.08042,0.054653,-0.014629,0.01953,0.002018,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":570,"implied_volatility":570,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":11},"IBOT  261016P00071000",3.5,5.5,-0.954742,0.041903,-0.007767,0.01246,-0.025941,{"strike":614,"call":615,"put":622,"callItm":74,"putItm":11,"isAtm":74},72,{"contract_symbol":616,"symbol":616,"bid":180,"ask":396,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":561,"implied_volatility":561,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":74},"IBOT  261016C00072000",0.040459,0.031848,-0.008525,0.011381,0.001017,{"contract_symbol":623,"symbol":623,"bid":624,"ask":323,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":570,"implied_volatility":570,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":11},"IBOT  261016P00072000",4.5,-0.982356,0.019151,-0.00355,0.005695,-0.027017,{"strike":631,"call":632,"put":639,"callItm":74,"putItm":11,"isAtm":74},73,{"contract_symbol":633,"symbol":633,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":561,"implied_volatility":561,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":74},"IBOT  261016C00073000",0.01859,0.016661,-0.00446,0.005954,0.000468,{"contract_symbol":640,"symbol":640,"bid":607,"ask":443,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":570,"implied_volatility":570,"delta":641,"gamma":642,"theta":455,"vega":643,"rho":644,"in_the_money":11},"IBOT  261016P00073000",-0.993993,0.00749,0.002227,-0.027692,{"strike":646,"call":647,"put":654,"callItm":74,"putItm":11,"isAtm":74},74,{"contract_symbol":648,"symbol":648,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":561,"implied_volatility":561,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":74},"IBOT  261016C00074000",0.007812,0.00786,-0.002104,0.002809,0.000197,{"contract_symbol":655,"symbol":655,"bid":323,"ask":656,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":570,"implied_volatility":570,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":11},"IBOT  261016P00074000",8.4,-0.998209,0.002523,-0.000468,0.00075,-0.02818,{"strike":663,"call":664,"put":671,"callItm":74,"putItm":11,"isAtm":74},75,{"contract_symbol":665,"symbol":665,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":561,"implied_volatility":561,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":74},"IBOT  261016C00075000",0.003008,0.003358,-0.000899,0.0012,0.000076,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":570,"implied_volatility":570,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":11},"IBOT  261016P00075000",7.5,9.4,-0.999531,0.000737,-0.000137,0.000219,-0.028595,{"strike":681,"call":682,"put":689,"callItm":74,"putItm":11,"isAtm":74},76,{"contract_symbol":683,"symbol":683,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":561,"implied_volatility":561,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":74},"IBOT  261016C00076000",0.001064,0.001305,-0.000349,0.000466,0.000027,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":570,"implied_volatility":570,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":11},"IBOT  261016P00076000",8.5,10.4,-0.999892,0.000188,-0.000035,0.000056,-0.028986,{"strike":699,"call":700,"put":707,"callItm":74,"putItm":11,"isAtm":74},77,{"contract_symbol":701,"symbol":701,"bid":180,"ask":45,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":561,"implied_volatility":561,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":74},"IBOT  261016C00077000",0.000346,0.000463,-0.000124,0.000165,0.000009,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":570,"implied_volatility":570,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":11},"IBOT  261016P00077000",9.5,11.4,-0.999978,0.000042,-0.000008,0.000012,-0.029369,{"strike":717,"call":718,"put":725,"callItm":74,"putItm":11,"isAtm":74},78,{"contract_symbol":719,"symbol":719,"bid":180,"ask":122,"last":317,"change":180,"changePercent":9,"volume":180,"openInterest":720,"open_interest":720,"iv":561,"implied_volatility":561,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":301,"in_the_money":74},"IBOT  261016C00078000",6,0.000104,0.00015,-0.00004,0.000054,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":570,"implied_volatility":570,"delta":729,"gamma":351,"theta":332,"vega":730,"rho":731,"in_the_money":11},"IBOT  261016P00078000",10.5,12.4,-0.999996,0.000002,-0.029751,"2026-10-05T06:50:52.619172+00:00"]