[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IEF":3,"homepage-market-summary":30,"stock-options-IEF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IEF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares 7-10 Year Treasury Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.136,3.683088,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},89.05,89.52,89.63,88.945,89.3,-0.25,-0.28,16805302.293743,98.050003,88.64,8728399.438001256,4.4,6083,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":247,"updated_at":871,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,11394,0.41,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239,243],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-19",15,"261019",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",19,"261023",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",26,"261030",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",33,"261106",{"date":208,"label":208,"type":176,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",40,"261113",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",47,"261120",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",75,"261218",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",103,"270115",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",166,"270319",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",194,"270416",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",348,"270917",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",474,"280121",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-12-15",803,"281215",{"date":244,"label":244,"type":188,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",838,"290119",[248,264,277,293,312,330,349,369,393,416,440,464,488,514,537,559,580,602,623,643,663,679,691,702,711,720,729,738,747,756,765,774,783,792,802,810,818,827,836,845,854,863],{"strike":249,"call":250,"put":260,"callItm":11,"putItm":74,"isAtm":74},80,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":254,"implied_volatility":254,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":11},"IEF   261009C00080000",9,9.25,0.2688,0.999883,0.000173,-0.000136,0.000046,0.009854,{"contract_symbol":261,"symbol":261,"bid":181,"ask":262,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":263,"implied_volatility":263,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009P00080000",0.01,0.1686,{"strike":265,"call":266,"put":275,"callItm":11,"putItm":74,"isAtm":74},81,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":254,"implied_volatility":254,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":11},"IEF   261009C00081000",8,8.25,0.999447,0.000733,-0.000577,0.000193,0.009972,{"contract_symbol":276,"symbol":276,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":263,"implied_volatility":263,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009P00081000",{"strike":278,"call":279,"put":288,"callItm":11,"putItm":74,"isAtm":74},82,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":254,"implied_volatility":254,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":11},"IEF   261009C00082000",7.05,7.25,0.997819,0.002576,-0.002029,0.000679,0.010077,{"contract_symbol":289,"symbol":289,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":263,"implied_volatility":263,"delta":290,"gamma":291,"theta":290,"vega":292,"rho":181,"in_the_money":74},"IEF   261009P00082000",-0.000003,0.000008,0.000001,{"strike":294,"call":295,"put":304,"callItm":11,"putItm":74,"isAtm":74},83,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":254,"implied_volatility":254,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":11},"IEF   261009C00083000",6.05,6.25,0.992747,0.007552,-0.005949,0.001992,0.010144,{"contract_symbol":305,"symbol":305,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":74},"IEF   261009P00083000",0.1688,-0.000052,0.000129,-0.00004,0.000021,-0.000001,{"strike":313,"call":314,"put":323,"callItm":11,"putItm":74,"isAtm":74},84,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":254,"implied_volatility":254,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":11},"IEF   261009C00084000",5.05,5.25,0.979478,0.018586,-0.014643,0.004902,0.01012,{"contract_symbol":324,"symbol":324,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":263,"implied_volatility":263,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":74},"IEF   261009P00084000",-0.00059,0.001241,-0.000384,0.000205,-0.000007,{"strike":331,"call":332,"put":342,"callItm":11,"putItm":74,"isAtm":74},85,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":254,"implied_volatility":254,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":11},"IEF   261009C00085000",4.05,4.25,4.13,0.950163,0.038635,-0.030437,0.010189,0.009916,{"contract_symbol":343,"symbol":343,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":263,"implied_volatility":263,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":74},"IEF   261009P00085000",-0.004514,0.007905,-0.002449,0.001307,-0.00005,{"strike":350,"call":351,"put":361,"callItm":11,"putItm":74,"isAtm":74},86,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":11},"IEF   261009C00086000",3.05,3.25,0.2251,0.932243,0.058728,-0.032443,0.012969,0.009841,{"contract_symbol":362,"symbol":362,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":74},"IEF   261009P00086000",0.1376,-0.007551,0.015291,-0.003154,0.002064,-0.000083,{"strike":370,"call":371,"put":382,"callItm":11,"putItm":74,"isAtm":11},87,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":11},"IEF   261009C00087000",1.89,2.38,2.29,0.1916,0.886154,0.101573,-0.040633,0.019088,0.009453,{"contract_symbol":383,"symbol":383,"bid":262,"ask":384,"last":385,"change":181,"changePercent":9,"volume":181,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":74},"IEF   261009P00087000",0.02,0.04,10,0.1188,-0.026516,0.052181,-0.008028,0.006081,-0.000293,{"strike":394,"call":395,"put":406,"callItm":11,"putItm":74,"isAtm":11},87.5,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":11},"IEF   261009C00087500",1.6,1.9,1.64,0.1728,0.849982,0.136251,-0.044346,0.023096,0.009113,{"contract_symbol":407,"symbol":407,"bid":384,"ask":408,"last":385,"change":181,"changePercent":9,"volume":181,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":74},"IEF   261009P00087500",0.03,1366,0.1063,-0.047003,0.093221,-0.011487,0.009723,-0.000519,{"strike":417,"call":418,"put":429,"callItm":11,"putItm":74,"isAtm":11},88,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"IEF   261009C00088000",1.14,1.41,1.29,0.1495,0.802775,0.18748,-0.045682,0.027497,0.008652,{"contract_symbol":430,"symbol":430,"bid":431,"ask":107,"last":432,"change":181,"changePercent":9,"volume":181,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":74},"IEF   261009P00088000",0.05,0.07,189,0.0955,-0.092436,0.175177,-0.017405,0.016406,-0.001021,{"strike":441,"call":442,"put":453,"callItm":11,"putItm":74,"isAtm":11},88.5,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":444,"change":181,"changePercent":9,"volume":181,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"IEF   261009C00088500",0.77,0.81,469,0.1229,0.731488,0.270898,-0.0446,0.032659,0.007926,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":456,"change":181,"changePercent":9,"volume":181,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":74},"IEF   261009P00088500",0.13,0.15,1405,0.0904,-0.201811,0.314462,-0.027999,0.02788,-0.002231,{"strike":465,"call":466,"put":477,"callItm":11,"putItm":74,"isAtm":11},89,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":469,"change":181,"changePercent":9,"volume":181,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"IEF   261009C00089000",0.45,0.46,576,0.1094,0.590151,0.358857,-0.04679,0.038501,0.006418,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":480,"change":181,"changePercent":9,"volume":181,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":74},"IEF   261009P00089000",0.29,0.31,70,0.087,-0.388324,0.444659,-0.0367,0.037956,-0.004298,{"strike":489,"call":490,"put":502,"callItm":74,"putItm":11,"isAtm":11},89.5,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":181,"changePercent":9,"volume":181,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":74},"IEF   261009C00089500",0.21,0.23,0.18,1199,0.1034,0.402158,0.377765,-0.044031,0.03832,0.004385,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":181,"changePercent":9,"volume":181,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":11},"IEF   261009P00089500",0.56,0.59,0.61,102,0.083,-0.622103,0.462091,-0.034746,0.037649,-0.006897,{"strike":515,"call":516,"put":526,"callItm":74,"putItm":11,"isAtm":11},90,{"contract_symbol":517,"symbol":517,"bid":518,"ask":179,"last":518,"change":181,"changePercent":9,"volume":181,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":74},"IEF   261009C00090000",0.08,1759,0.0983,0.220001,0.304256,-0.032022,0.029327,0.002403,{"contract_symbol":527,"symbol":527,"bid":528,"ask":45,"last":529,"change":181,"changePercent":9,"volume":181,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"IEF   261009P00090000",0.94,0.83,64,0.0757,-0.84253,0.321066,-0.020067,0.023849,-0.009363,{"strike":538,"call":539,"put":547,"callItm":74,"putItm":11,"isAtm":11},90.5,{"contract_symbol":540,"symbol":540,"bid":384,"ask":385,"last":385,"change":181,"changePercent":9,"volume":181,"openInterest":541,"open_interest":541,"iv":520,"implied_volatility":520,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":74},"IEF   261009C00090500",552,0.100322,0.180689,-0.019032,0.017423,0.001097,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":551,"change":181,"changePercent":9,"volume":181,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"IEF   261009P00090500",1.22,1.52,0.37,125,0.0784,-0.945884,0.141369,-0.009482,0.010878,-0.010556,{"strike":560,"call":561,"put":570,"callItm":74,"putItm":11,"isAtm":11},91,{"contract_symbol":562,"symbol":562,"bid":262,"ask":384,"last":384,"change":181,"changePercent":9,"volume":181,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":74},"IEF   261009C00091000",204,0.1025,0.043603,0.090985,-0.01043,0.009153,0.000477,{"contract_symbol":571,"symbol":571,"bid":572,"ask":573,"last":373,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":11},"IEF   261009P00091000",1.72,2.02,0.0809,-0.985002,0.047247,-0.003373,0.003751,-0.011046,{"strike":581,"call":582,"put":591,"callItm":74,"putItm":11,"isAtm":11},91.5,{"contract_symbol":583,"symbol":583,"bid":181,"ask":262,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":74},"IEF   261009C00091500",111,0.107,0.017884,0.041533,-0.005186,0.004361,0.000196,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":595,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":11},"IEF   261009P00091500",2.22,2.52,0.79,0.0746,-0.998718,0.00572,-0.000347,0.000419,-0.011258,{"strike":603,"call":604,"put":613,"callItm":74,"putItm":11,"isAtm":74},92,{"contract_symbol":605,"symbol":605,"bid":181,"ask":262,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":606,"open_interest":606,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":74},"IEF   261009C00092000",2147,0.1111,0.006873,0.017424,-0.002345,0.001899,0.000075,{"contract_symbol":614,"symbol":614,"bid":615,"ask":353,"last":616,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":11},"IEF   261009P00092000",2.72,2.69,0.0949,-0.998057,0.006573,-0.000645,0.000612,-0.011312,{"strike":624,"call":625,"put":633,"callItm":74,"putItm":11,"isAtm":74},92.5,{"contract_symbol":626,"symbol":626,"bid":181,"ask":262,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":627,"open_interest":627,"iv":607,"implied_volatility":607,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":74},"IEF   261009C00092500",137,0.001846,0.005357,-0.000721,0.000584,0.00002,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":617,"implied_volatility":617,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":11},"IEF   261009P00092500",3.35,3.55,3.3,-0.999665,0.001303,-0.000128,0.000121,-0.011391,{"strike":644,"call":645,"put":653,"callItm":74,"putItm":11,"isAtm":74},93,{"contract_symbol":646,"symbol":646,"bid":181,"ask":262,"last":408,"change":181,"changePercent":9,"volume":181,"openInterest":647,"open_interest":647,"iv":607,"implied_volatility":607,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":74},"IEF   261009C00093000",34,0.000418,0.001368,-0.000184,0.000149,0.000005,{"contract_symbol":654,"symbol":654,"bid":655,"ask":334,"last":656,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":11},"IEF   261009P00093000",3.7,3.8,0.0868,-0.999991,0.000049,-0.000004,0.000004,-0.011456,{"strike":664,"call":665,"put":672,"callItm":74,"putItm":11,"isAtm":74},93.5,{"contract_symbol":666,"symbol":666,"bid":181,"ask":262,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":667,"open_interest":667,"iv":607,"implied_volatility":607,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":292,"in_the_money":74},"IEF   261009C00093500",59,0.00008,0.000291,-0.000039,0.000032,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":676,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":677,"gamma":661,"theta":181,"vega":181,"rho":678,"in_the_money":11},"IEF   261009P00093500",4.35,4.55,4.15,-0.999999,-0.011518,{"strike":680,"call":681,"put":686,"callItm":74,"putItm":11,"isAtm":74},94,{"contract_symbol":682,"symbol":682,"bid":181,"ask":262,"last":384,"change":181,"changePercent":9,"volume":181,"openInterest":213,"open_interest":213,"iv":607,"implied_volatility":607,"delta":683,"gamma":684,"theta":329,"vega":685,"rho":181,"in_the_money":74},"IEF   261009C00094000",0.000013,0.000052,0.000006,{"contract_symbol":687,"symbol":687,"bid":688,"ask":316,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":690,"in_the_money":11},"IEF   261009P00094000",4.85,-1,-0.01158,{"strike":692,"call":693,"put":697,"callItm":74,"putItm":11,"isAtm":74},94.5,{"contract_symbol":694,"symbol":694,"bid":181,"ask":262,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":695,"open_interest":695,"iv":607,"implied_volatility":607,"delta":696,"gamma":291,"theta":311,"vega":292,"rho":181,"in_the_money":74},"IEF   261009C00094500",138,0.000002,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":701,"in_the_money":11},"IEF   261009P00094500",5.35,5.55,-0.011641,{"strike":703,"call":704,"put":707,"callItm":74,"putItm":11,"isAtm":74},95,{"contract_symbol":705,"symbol":705,"bid":181,"ask":262,"last":384,"change":181,"changePercent":9,"volume":181,"openInterest":706,"open_interest":706,"iv":607,"implied_volatility":607,"delta":181,"gamma":292,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00095000",18,{"contract_symbol":708,"symbol":708,"bid":709,"ask":297,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":710,"in_the_money":11},"IEF   261009P00095000",5.85,-0.011703,{"strike":712,"call":713,"put":715,"callItm":74,"putItm":11,"isAtm":74},95.5,{"contract_symbol":714,"symbol":714,"bid":181,"ask":262,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":252,"open_interest":252,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00095500",{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":719,"in_the_money":11},"IEF   261009P00095500",6.35,6.55,-0.011764,{"strike":721,"call":722,"put":725,"callItm":74,"putItm":11,"isAtm":74},96,{"contract_symbol":723,"symbol":723,"bid":181,"ask":262,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":724,"open_interest":724,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00096000",540,{"contract_symbol":726,"symbol":726,"bid":727,"ask":281,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":728,"in_the_money":11},"IEF   261009P00096000",6.85,-0.011826,{"strike":730,"call":731,"put":733,"callItm":74,"putItm":11,"isAtm":74},96.5,{"contract_symbol":732,"symbol":732,"bid":181,"ask":262,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":252,"open_interest":252,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00096500",{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":737,"in_the_money":11},"IEF   261009P00096500",7.2,7.55,-0.011888,{"strike":739,"call":740,"put":742,"callItm":74,"putItm":11,"isAtm":74},97,{"contract_symbol":741,"symbol":741,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00097000",{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":746,"in_the_money":11},"IEF   261009P00097000",7.7,8.05,-0.011949,{"strike":748,"call":749,"put":751,"callItm":74,"putItm":11,"isAtm":74},97.5,{"contract_symbol":750,"symbol":750,"bid":181,"ask":262,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":205,"open_interest":205,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00097500",{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":755,"in_the_money":11},"IEF   261009P00097500",8.35,8.55,-0.012011,{"strike":757,"call":758,"put":760,"callItm":74,"putItm":11,"isAtm":74},98,{"contract_symbol":759,"symbol":759,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00098000",{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":764,"in_the_money":11},"IEF   261009P00098000",8.85,9.05,-0.012072,{"strike":766,"call":767,"put":769,"callItm":74,"putItm":11,"isAtm":74},98.5,{"contract_symbol":768,"symbol":768,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00098500",{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":617,"implied_volatility":617,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":773,"in_the_money":11},"IEF   261009P00098500",9.2,9.55,-0.012134,{"strike":775,"call":776,"put":778,"callItm":74,"putItm":11,"isAtm":74},99,{"contract_symbol":777,"symbol":777,"bid":181,"ask":262,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":252,"open_interest":252,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00099000",{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":617,"implied_volatility":617,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":782,"in_the_money":11},"IEF   261009P00099000",9.85,10.05,-0.012196,{"strike":784,"call":785,"put":787,"callItm":74,"putItm":11,"isAtm":74},100,{"contract_symbol":786,"symbol":786,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00100000",{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":791,"in_the_money":11},"IEF   261009P00100000",10.85,11.05,-0.012319,{"strike":793,"call":794,"put":797,"callItm":74,"putItm":11,"isAtm":74},101,{"contract_symbol":795,"symbol":795,"bid":181,"ask":262,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":796,"open_interest":796,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00101000",7,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":617,"implied_volatility":617,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":801,"in_the_money":11},"IEF   261009P00101000",11.7,12.05,-0.012442,{"strike":507,"call":803,"put":805,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":804,"symbol":804,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00102000",{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":809,"in_the_money":11},"IEF   261009P00102000",12.85,13.05,-0.012565,{"strike":221,"call":811,"put":813,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":812,"symbol":812,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00103000",{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":817,"in_the_money":11},"IEF   261009P00103000",13.85,14.05,-0.012688,{"strike":819,"call":820,"put":822,"callItm":74,"putItm":11,"isAtm":74},104,{"contract_symbol":821,"symbol":821,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00104000",{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":617,"implied_volatility":617,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":826,"in_the_money":11},"IEF   261009P00104000",14.85,15.05,-0.012812,{"strike":828,"call":829,"put":831,"callItm":74,"putItm":11,"isAtm":74},105,{"contract_symbol":830,"symbol":830,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00105000",{"contract_symbol":832,"symbol":832,"bid":833,"ask":834,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":835,"in_the_money":11},"IEF   261009P00105000",15.85,16.05,-0.012935,{"strike":837,"call":838,"put":840,"callItm":74,"putItm":11,"isAtm":74},110,{"contract_symbol":839,"symbol":839,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00110000",{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":617,"implied_volatility":617,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":844,"in_the_money":11},"IEF   261009P00110000",20.7,21.05,-0.013551,{"strike":846,"call":847,"put":849,"callItm":74,"putItm":11,"isAtm":74},115,{"contract_symbol":848,"symbol":848,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00115000",{"contract_symbol":850,"symbol":850,"bid":851,"ask":852,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":853,"in_the_money":11},"IEF   261009P00115000",25.85,26.05,-0.014166,{"strike":855,"call":856,"put":858,"callItm":74,"putItm":11,"isAtm":74},120,{"contract_symbol":857,"symbol":857,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00120000",{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":862,"in_the_money":11},"IEF   261009P00120000",30.85,31.05,-0.014782,{"strike":552,"call":864,"put":866,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":865,"symbol":865,"bid":181,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IEF   261009C00125000",{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":689,"gamma":181,"theta":181,"vega":181,"rho":870,"in_the_money":11},"IEF   261009P00125000",35.85,36.05,-0.015398,"2026-10-05T08:27:38.534450+00:00"]