[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IESC":3,"homepage-market-summary":31,"stock-options-IESC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IESC","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},"IES Holdings, Inc. Common Stock","Nasdaq",null,"ELECTRICAL WORK","IES Holdings Inc owns and manages subsidiaries that design and installs integrated electrical and technology systems and provide infrastructure products and services. It has four business segments; Communications, Residential, Infrastructure Solutions, and Commercial & Industrial. The majority of the revenue for the company is generated from its Residential segment in which the company provides electrical installation services for single-family housing and multi-family apartment complexes, as well as heating, ventilation, and air conditioning (HVAC) and plumbing installation services. This segment also provides services for installing residential solar power, both for new construction and existing residences.","10,283","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},339.34,338.86,343.43,335.5,330.16,9.18,2.78,197089.010844,10387,339.4982,816.51,293.82,211393.841143884,8.7,7214,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":203,"updated_at":1785,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},48,2031,0.55,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",46,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",74,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",102,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",193,"270416",[204,217,227,236,245,254,263,273,284,297,308,321,336,351,367,384,401,417,436,454,471,488,506,526,545,564,584,604,625,644,665,685,706,728,750,774,797,821,845,870,894,919,945,970,996,1021,1044,1069,1093,1118,1141,1165,1187,1211,1234,1259,1281,1303,1325,1347,1369,1392,1409,1426,1442,1457,1473,1489,1503,1519,1532,1548,1562,1576,1590,1606,1620,1636,1650,1665,1681,1697,1712,1727,1743,1757,1770],{"strike":205,"call":206,"put":213,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":212,"in_the_money":40},"IESC  261016C00110000",219.8,234.6,0,0.9665,0.033308,{"contract_symbol":214,"symbol":214,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"IESC  261016P00110000",4.9,0.9326,{"strike":218,"call":219,"put":224,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":223,"in_the_money":40},"IESC  261016C00115000",214.8,229.6,0.034822,{"contract_symbol":225,"symbol":225,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":226,"open_interest":226,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"IESC  261016P00115000",2,{"strike":228,"call":229,"put":234,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":233,"in_the_money":40},"IESC  261016C00120000",212.9,224.6,0.036336,{"contract_symbol":235,"symbol":235,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"IESC  261016P00120000",{"strike":237,"call":238,"put":243,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":242,"in_the_money":40},"IESC  261016C00125000",204,219.6,0.03785,{"contract_symbol":244,"symbol":244,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"IESC  261016P00125000",{"strike":246,"call":247,"put":252,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":251,"in_the_money":40},"IESC  261016C00130000",203.1,214.6,0.039364,{"contract_symbol":253,"symbol":253,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"IESC  261016P00130000",{"strike":255,"call":256,"put":261,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":210,"vega":210,"rho":260,"in_the_money":40},"IESC  261016C00135000",194.8,209.6,0.040878,{"contract_symbol":262,"symbol":262,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"IESC  261016P00135000",{"strike":264,"call":265,"put":271,"callItm":40,"putItm":14,"isAtm":14},140,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":269,"vega":210,"rho":270,"in_the_money":40},"IESC  261016C00140000",191.5,204.6,-0.000001,0.042392,{"contract_symbol":272,"symbol":272,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"IESC  261016P00140000",{"strike":274,"call":275,"put":282,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":47,"gamma":210,"theta":279,"vega":280,"rho":281,"in_the_money":40},"IESC  261016C00145000",185.3,199.6,-0.000002,0.000001,0.043906,{"contract_symbol":283,"symbol":283,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":269,"vega":210,"rho":210,"in_the_money":14},"IESC  261016P00145000",{"strike":285,"call":286,"put":294,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":290,"gamma":210,"theta":291,"vega":292,"rho":293,"in_the_money":40},"IESC  261016C00150000",181.2,194.6,0.999999,-0.000007,0.000002,0.04542,{"contract_symbol":295,"symbol":295,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":210,"gamma":210,"theta":296,"vega":280,"rho":210,"in_the_money":14},"IESC  261016P00150000",-0.000003,{"strike":298,"call":299,"put":306,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":290,"gamma":210,"theta":303,"vega":304,"rho":305,"in_the_money":40},"IESC  261016C00155000",178,189.7,-0.000017,0.000004,0.046934,{"contract_symbol":307,"symbol":307,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":226,"open_interest":226,"iv":216,"implied_volatility":216,"delta":269,"gamma":210,"theta":291,"vega":292,"rho":210,"in_the_money":14},"IESC  261016P00155000",{"strike":309,"call":310,"put":318,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":226,"open_interest":226,"iv":211,"implied_volatility":211,"delta":314,"gamma":210,"theta":315,"vega":316,"rho":317,"in_the_money":40},"IESC  261016C00160000",169.9,184.7,0.999997,-0.00004,0.000009,0.048448,{"contract_symbol":319,"symbol":319,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":279,"gamma":210,"theta":320,"vega":304,"rho":210,"in_the_money":14},"IESC  261016P00160000",-0.000019,{"strike":322,"call":323,"put":331,"callItm":40,"putItm":14,"isAtm":14},165,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":226,"open_interest":226,"iv":211,"implied_volatility":211,"delta":327,"gamma":280,"theta":328,"vega":329,"rho":330,"in_the_money":40},"IESC  261016C00165000",166.6,179.7,0.999992,-0.000089,0.00002,0.049961,{"contract_symbol":332,"symbol":332,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":333,"gamma":210,"theta":334,"vega":335,"rho":210,"in_the_money":14},"IESC  261016P00165000",-0.000004,-0.000044,0.000011,{"strike":337,"call":338,"put":346,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":226,"open_interest":226,"iv":211,"implied_volatility":211,"delta":342,"gamma":280,"theta":343,"vega":344,"rho":345,"in_the_money":40},"IESC  261016C00170000",163.4,174.7,0.999983,-0.00019,0.000043,0.051475,{"contract_symbol":347,"symbol":347,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":348,"gamma":280,"theta":349,"vega":350,"rho":269,"in_the_money":14},"IESC  261016P00170000",-0.000009,-0.0001,0.000024,{"strike":352,"call":353,"put":362,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":40},"IESC  261016C00175000",155.1,169.7,0.999964,0.000003,-0.000382,0.000087,0.052986,{"contract_symbol":363,"symbol":363,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":364,"gamma":292,"theta":365,"vega":366,"rho":279,"in_the_money":14},"IESC  261016P00175000",-0.00002,-0.000211,0.00005,{"strike":368,"call":369,"put":378,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":226,"open_interest":226,"iv":211,"implied_volatility":211,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":40},"IESC  261016C00180000",149.9,164.7,0.999929,0.000005,-0.000732,0.000168,0.054497,{"contract_symbol":379,"symbol":379,"bid":210,"ask":380,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":381,"gamma":358,"theta":382,"vega":383,"rho":333,"in_the_money":14},"IESC  261016P00180000",3.8,-0.000041,-0.000424,0.000101,{"strike":385,"call":386,"put":394,"callItm":40,"putItm":14,"isAtm":14},185,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":226,"open_interest":226,"iv":211,"implied_volatility":211,"delta":390,"gamma":316,"theta":391,"vega":392,"rho":393,"in_the_money":40},"IESC  261016C00185000",146.1,159.7,0.999865,-0.001343,0.000307,0.056004,{"contract_symbol":395,"symbol":395,"bid":210,"ask":396,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":396,"open_interest":396,"iv":216,"implied_volatility":216,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":348,"in_the_money":14},"IESC  261016P00185000",4,-0.000082,0.000006,-0.000812,0.000193,{"strike":402,"call":403,"put":412,"callItm":40,"putItm":14,"isAtm":14},190,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":40},"IESC  261016C00190000",139.8,154.7,0.999753,0.000016,-0.002363,0.000541,0.057506,{"contract_symbol":413,"symbol":413,"bid":210,"ask":380,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":414,"gamma":335,"theta":415,"vega":416,"rho":303,"in_the_money":14},"IESC  261016P00190000",-0.000157,-0.001489,0.000353,{"strike":418,"call":419,"put":429,"callItm":40,"putItm":14,"isAtm":14},195,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":423,"open_interest":423,"iv":211,"implied_volatility":211,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":40},"IESC  261016C00195000",135.5,149.8,58,0.999565,0.000028,-0.003999,0.000915,0.059,{"contract_symbol":430,"symbol":430,"bid":210,"ask":396,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"IESC  261016P00195000",-0.000286,0.000019,-0.002617,0.000621,-0.00003,{"strike":437,"call":438,"put":447,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":40},"IESC  261016C00200000",131.2,144.8,0.999261,0.000045,-0.006527,0.001494,0.060482,{"contract_symbol":448,"symbol":448,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"IESC  261016P00200000",-0.000504,0.000033,-0.004424,0.001049,-0.000054,{"strike":455,"call":456,"put":464,"callItm":40,"putItm":14,"isAtm":14},205,{"contract_symbol":457,"symbol":457,"bid":458,"ask":405,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":40},"IESC  261016C00205000",125.9,0.998785,0.000071,-0.010298,0.002357,0.061945,{"contract_symbol":465,"symbol":465,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"IESC  261016P00205000",-0.000857,0.000053,-0.007212,0.00171,-0.000091,{"strike":472,"call":473,"put":481,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":474,"symbol":474,"bid":228,"ask":475,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":40},"IESC  261016C00210000",134.8,0.998066,0.000109,-0.015739,0.003602,0.063381,{"contract_symbol":482,"symbol":482,"bid":210,"ask":380,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":14},"IESC  261016P00210000",-0.001407,0.000084,-0.011363,0.002695,-0.00015,{"strike":489,"call":490,"put":499,"callItm":40,"putItm":14,"isAtm":14},215,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":40},"IESC  261016C00215000",114.8,129.8,0.997009,0.000161,-0.023348,0.005344,0.064781,{"contract_symbol":500,"symbol":500,"bid":210,"ask":380,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":14},"IESC  261016P00215000",-0.002238,0.000129,-0.01734,0.004112,-0.00024,{"strike":507,"call":508,"put":517,"callItm":40,"putItm":14,"isAtm":14},220,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":40},"IESC  261016C00220000",113.2,124.8,0.9955,0.000233,-0.033681,0.007708,0.066133,{"contract_symbol":518,"symbol":518,"bid":210,"ask":519,"last":153,"change":210,"changePercent":9,"volume":210,"openInterest":520,"open_interest":520,"iv":216,"implied_volatility":216,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"IESC  261016P00220000",1.5,15,-0.003459,0.00019,-0.025677,0.00609,-0.000371,{"strike":527,"call":528,"put":537,"callItm":40,"putItm":14,"isAtm":14},225,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":40},"IESC  261016C00225000",105,119.9,0.993402,0.000327,-0.047325,0.010831,0.06742,{"contract_symbol":538,"symbol":538,"bid":210,"ask":215,"last":539,"change":210,"changePercent":9,"volume":210,"openInterest":226,"open_interest":226,"iv":216,"implied_volatility":216,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":14},"IESC  261016P00225000",1.68,-0.005199,0.000274,-0.036966,0.008767,-0.000558,{"strike":546,"call":547,"put":556,"callItm":40,"putItm":14,"isAtm":14},230,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":396,"open_interest":396,"iv":211,"implied_volatility":211,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":40},"IESC  261016C00230000",102.5,114.9,0.990557,0.000448,-0.064872,0.014847,0.068625,{"contract_symbol":557,"symbol":557,"bid":210,"ask":215,"last":558,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":14},"IESC  261016P00230000",0.05,-0.007614,0.000384,-0.051824,0.012291,-0.00082,{"strike":565,"call":566,"put":577,"callItm":40,"putItm":14,"isAtm":14},235,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":210,"changePercent":9,"volume":210,"openInterest":571,"open_interest":571,"iv":211,"implied_volatility":211,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":40},"IESC  261016C00235000",100.2,109.9,83.61,12,0.986787,0.0006,-0.086875,0.019883,0.069728,{"contract_symbol":578,"symbol":578,"bid":210,"ask":380,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":216,"implied_volatility":216,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"IESC  261016P00235000",-0.010884,0.000525,-0.070858,0.016805,-0.001174,{"strike":585,"call":586,"put":595,"callItm":40,"putItm":14,"isAtm":14},240,{"contract_symbol":587,"symbol":587,"bid":588,"ask":589,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":226,"open_interest":226,"iv":211,"implied_volatility":211,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":40},"IESC  261016C00240000",93.9,103.9,0.981901,0.000786,-0.113809,0.026047,0.070709,{"contract_symbol":596,"symbol":596,"bid":210,"ask":215,"last":597,"change":210,"changePercent":9,"volume":210,"openInterest":598,"open_interest":598,"iv":216,"implied_volatility":216,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":14},"IESC  261016P00240000",0.6,9,-0.015207,0.000702,-0.094623,0.022441,-0.001644,{"strike":605,"call":606,"put":616,"callItm":40,"putItm":14,"isAtm":14},245,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":610,"open_interest":610,"iv":211,"implied_volatility":211,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":40},"IESC  261016C00245000",89.6,99.6,22,0.9757,0.001008,-0.146033,0.033422,0.071544,{"contract_symbol":617,"symbol":617,"bid":210,"ask":215,"last":618,"change":210,"changePercent":9,"volume":210,"openInterest":619,"open_interest":619,"iv":216,"implied_volatility":216,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":14},"IESC  261016P00245000",1.2,33,-0.020794,0.000916,-0.123575,0.029308,-0.002253,{"strike":53,"call":626,"put":635,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":226,"open_interest":226,"iv":211,"implied_volatility":211,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":40},"IESC  261016C00250000",84.6,94.6,0.967984,0.001269,-0.18374,0.042052,0.07221,{"contract_symbol":636,"symbol":636,"bid":210,"ask":215,"last":637,"change":210,"changePercent":9,"volume":210,"openInterest":638,"open_interest":638,"iv":216,"implied_volatility":216,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"IESC  261016P00250000",2.7,16,-0.027866,0.001172,-0.158025,0.037478,-0.003027,{"strike":645,"call":646,"put":656,"callItm":40,"putItm":14,"isAtm":14},255,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":211,"implied_volatility":211,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":40},"IESC  261016C00255000",79.7,89.7,66.8,0.95856,0.001567,-0.226933,0.051938,0.072684,{"contract_symbol":657,"symbol":657,"bid":210,"ask":215,"last":658,"change":210,"changePercent":9,"volume":210,"openInterest":659,"open_interest":659,"iv":216,"implied_volatility":216,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":14},"IESC  261016P00255000",10.4,14,-0.036638,0.001469,-0.198095,0.046982,-0.00399,{"strike":666,"call":667,"put":677,"callItm":40,"putItm":14,"isAtm":14},260,{"contract_symbol":668,"symbol":668,"bid":669,"ask":670,"last":671,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":211,"implied_volatility":211,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":40},"IESC  261016C00260000",74.7,84.7,57.1,0.94725,0.001901,-0.2754,0.06303,0.072946,{"contract_symbol":678,"symbol":678,"bid":210,"ask":215,"last":679,"change":210,"changePercent":9,"volume":210,"openInterest":610,"open_interest":610,"iv":216,"implied_volatility":216,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"IESC  261016P00260000",2.66,-0.047315,0.001807,-0.243689,0.057795,-0.005167,{"strike":686,"call":687,"put":698,"callItm":40,"putItm":14,"isAtm":14},265,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":691,"change":210,"changePercent":9,"volume":210,"openInterest":692,"open_interest":692,"iv":211,"implied_volatility":211,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":40},"IESC  261016C00265000",70,79.9,80.7,3,0.933901,0.002269,-0.328703,0.07523,0.072976,{"contract_symbol":699,"symbol":699,"bid":210,"ask":215,"last":700,"change":210,"changePercent":9,"volume":210,"openInterest":67,"open_interest":67,"iv":216,"implied_volatility":216,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":14},"IESC  261016P00265000",0.95,-0.060081,0.002183,-0.294474,0.069839,-0.006579,{"strike":707,"call":708,"put":719,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":712,"change":210,"changePercent":9,"volume":210,"openInterest":226,"open_interest":226,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":40},"IESC  261016C00270000",64.9,74.9,52.5,0.9459,0.922356,0.002624,-0.363977,0.085118,0.073216,{"contract_symbol":720,"symbol":720,"bid":210,"ask":215,"last":721,"change":210,"changePercent":9,"volume":210,"openInterest":571,"open_interest":571,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":14},"IESC  261016P00270000",0.5,0.8816,-0.065129,0.00246,-0.296423,0.074372,-0.00711,{"strike":729,"call":730,"put":740,"callItm":40,"putItm":14,"isAtm":14},275,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":396,"open_interest":396,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":40},"IESC  261016C00275000",60.5,70.5,0.9291,0.908299,0.003026,-0.405052,0.096435,0.073172,{"contract_symbol":741,"symbol":741,"bid":123,"ask":742,"last":692,"change":210,"changePercent":9,"volume":210,"openInterest":743,"open_interest":743,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":14},"IESC  261016P00275000",5.5,108,0.8303,-0.070729,0.002783,-0.297535,0.079263,-0.007697,{"strike":751,"call":752,"put":764,"callItm":40,"putItm":14,"isAtm":14},280,{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":756,"change":210,"changePercent":9,"volume":210,"openInterest":757,"open_interest":757,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":40},"IESC  261016C00280000",55.5,65.5,47.4,5,0.9124,0.892181,0.003469,-0.447761,0.10855,0.072898,{"contract_symbol":765,"symbol":765,"bid":210,"ask":215,"last":766,"change":210,"changePercent":9,"volume":210,"openInterest":767,"open_interest":767,"iv":768,"implied_volatility":768,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":14},"IESC  261016P00280000",0.62,116,0.7787,-0.076989,0.003167,-0.297718,0.084572,-0.008352,{"strike":775,"call":776,"put":786,"callItm":40,"putItm":14,"isAtm":14},285,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":780,"implied_volatility":780,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":40},"IESC  261016C00285000",50.6,60.6,0.8904,0.875084,0.003946,-0.485056,0.120502,0.072519,{"contract_symbol":787,"symbol":787,"bid":558,"ask":788,"last":160,"change":789,"changePercent":9,"volume":790,"openInterest":757,"open_interest":757,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":14},"IESC  261016P00285000",1.45,-0.65,7,0.7266,-0.08405,0.003626,-0.296866,0.090368,-0.009088,{"strike":798,"call":799,"put":810,"callItm":40,"putItm":14,"isAtm":14},290,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":803,"change":210,"changePercent":9,"volume":210,"openInterest":757,"open_interest":757,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":40},"IESC  261016C00290000",46.4,56.3,50.5,0.8626,0.857022,0.004469,-0.515634,0.132226,0.072043,{"contract_symbol":811,"symbol":811,"bid":123,"ask":812,"last":813,"change":814,"changePercent":9,"volume":692,"openInterest":189,"open_interest":189,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":14},"IESC  261016P00290000",3.7,1.35,-0.49,0.6741,-0.092096,0.004184,-0.294842,0.096743,-0.009924,{"strike":822,"call":823,"put":834,"callItm":40,"putItm":14,"isAtm":14},295,{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":827,"change":210,"changePercent":9,"volume":210,"openInterest":610,"open_interest":610,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":40},"IESC  261016C00295000",40.1,50.1,32.7,0.8298,0.837685,0.005054,-0.539603,0.143839,0.071436,{"contract_symbol":835,"symbol":835,"bid":210,"ask":836,"last":837,"change":210,"changePercent":9,"volume":210,"openInterest":838,"open_interest":838,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":14},"IESC  261016P00295000",4.5,2.43,80,0.6217,-0.10162,0.004877,-0.292299,0.103993,-0.010913,{"strike":846,"call":847,"put":859,"callItm":40,"putItm":14,"isAtm":14},300,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":851,"change":210,"changePercent":9,"volume":210,"openInterest":852,"open_interest":852,"iv":853,"implied_volatility":853,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":858,"in_the_money":40},"IESC  261016C00300000",36.6,46.5,33.5,32,0.7924,0.816702,0.005719,-0.556853,0.155432,0.070661,{"contract_symbol":860,"symbol":860,"bid":47,"ask":861,"last":862,"change":863,"changePercent":9,"volume":396,"openInterest":182,"open_interest":182,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":14},"IESC  261016P00300000",3.1,2.11,-0.39,0.5886,-0.120226,0.00581,-0.312189,0.11731,-0.012898,{"strike":871,"call":872,"put":882,"callItm":40,"putItm":14,"isAtm":14},305,{"contract_symbol":873,"symbol":873,"bid":874,"ask":875,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":571,"open_interest":571,"iv":876,"implied_volatility":876,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":881,"in_the_money":40},"IESC  261016C00305000",32.6,42.6,0.7508,0.793608,0.006488,-0.567073,0.167069,0.069671,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":887,"changePercent":9,"volume":47,"openInterest":790,"open_interest":790,"iv":888,"implied_volatility":888,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":14},"IESC  261016P00305000",2.15,4.8,3.42,0.42,0.6099,-0.163334,0.006904,-0.398222,0.144425,-0.017627,{"strike":895,"call":896,"put":908,"callItm":40,"putItm":14,"isAtm":14},310,{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":900,"change":210,"changePercent":9,"volume":210,"openInterest":901,"open_interest":901,"iv":902,"implied_volatility":902,"delta":903,"gamma":904,"theta":905,"vega":906,"rho":907,"in_the_money":40},"IESC  261016C00310000",28.2,36.7,28,24,0.7131,0.765618,0.007347,-0.579384,0.179711,0.068138,{"contract_symbol":909,"symbol":909,"bid":558,"ask":910,"last":911,"change":210,"changePercent":9,"volume":210,"openInterest":912,"open_interest":912,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":14},"IESC  261016P00310000",6.6,6.08,17,0.626,-0.209243,0.007844,-0.476709,0.168429,-0.02271,{"strike":920,"call":921,"put":934,"callItm":40,"putItm":14,"isAtm":14},315,{"contract_symbol":922,"symbol":922,"bid":923,"ask":924,"last":925,"change":926,"changePercent":9,"volume":927,"openInterest":598,"open_interest":598,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":40},"IESC  261016C00315000",23.1,32.1,28.82,-2.28,8,0.7037,0.726364,0.008076,-0.620203,0.194938,0.065258,{"contract_symbol":935,"symbol":935,"bid":936,"ask":178,"last":937,"change":210,"changePercent":9,"volume":210,"openInterest":938,"open_interest":938,"iv":939,"implied_volatility":939,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":14},"IESC  261016P00315000",3.5,5.8,6,0.6313,-0.255402,0.008692,-0.537175,0.188214,-0.027846,{"strike":946,"call":947,"put":958,"callItm":40,"putItm":14,"isAtm":14},320,{"contract_symbol":948,"symbol":948,"bid":949,"ask":950,"last":951,"change":210,"changePercent":9,"volume":210,"openInterest":638,"open_interest":638,"iv":952,"implied_volatility":952,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":40},"IESC  261016C00320000",22.9,30.9,21.91,0.7031,0.682104,0.008661,-0.663844,0.208857,0.061752,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":962,"change":963,"changePercent":9,"volume":47,"openInterest":757,"open_interest":757,"iv":964,"implied_volatility":964,"delta":965,"gamma":966,"theta":967,"vega":968,"rho":969,"in_the_money":14},"IESC  261016P00320000",4.2,9.5,8.2,-0.98,0.6256,-0.302256,0.009522,-0.577855,0.204317,-0.033066,{"strike":971,"call":972,"put":984,"callItm":40,"putItm":14,"isAtm":14},325,{"contract_symbol":973,"symbol":973,"bid":974,"ask":975,"last":976,"change":861,"changePercent":9,"volume":226,"openInterest":977,"open_interest":977,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":40},"IESC  261016C00325000",19.4,25.6,22.29,19,0.6943,0.636724,0.00923,-0.689831,0.219783,0.058114,{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":988,"change":989,"changePercent":9,"volume":47,"openInterest":396,"open_interest":396,"iv":990,"implied_volatility":990,"delta":991,"gamma":992,"theta":993,"vega":994,"rho":995,"in_the_money":14},"IESC  261016P00325000",7.4,11.2,9.8,-20.29,0.6121,-0.35145,0.010348,-0.601171,0.217252,-0.038547,{"strike":997,"call":998,"put":1010,"callItm":40,"putItm":14,"isAtm":14},330,{"contract_symbol":999,"symbol":999,"bid":1000,"ask":1001,"last":1002,"change":210,"changePercent":9,"volume":210,"openInterest":1003,"open_interest":1003,"iv":1004,"implied_volatility":1004,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":40},"IESC  261016C00330000",15.4,22.6,15.5,30,0.6829,0.589033,0.009725,-0.703311,0.2278,0.054189,{"contract_symbol":1011,"symbol":1011,"bid":1012,"ask":1013,"last":1014,"change":210,"changePercent":9,"volume":210,"openInterest":1015,"open_interest":1015,"iv":864,"implied_volatility":864,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":14},"IESC  261016P00330000",7.3,13.7,23,35,-0.403849,0.011236,-0.603566,0.226824,-0.044361,{"strike":1022,"call":1023,"put":1034,"callItm":40,"putItm":14,"isAtm":14},335,{"contract_symbol":1024,"symbol":1024,"bid":659,"ask":1025,"last":1026,"change":1027,"changePercent":9,"volume":226,"openInterest":47,"open_interest":47,"iv":1028,"implied_volatility":1028,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":40},"IESC  261016C00335000",19.5,16.89,-0.61,0.6827,0.539235,0.009929,-0.717645,0.232512,0.049898,{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":1037,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1038,"implied_volatility":1038,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":14},"IESC  261016P00335000",9.7,15.8,0.5801,-0.461563,0.011688,-0.609906,0.232558,-0.050899,{"strike":1045,"call":1046,"put":1057,"callItm":14,"putItm":40,"isAtm":40},340,{"contract_symbol":1047,"symbol":1047,"bid":1048,"ask":1049,"last":1050,"change":210,"changePercent":9,"volume":210,"openInterest":1015,"open_interest":1015,"iv":1051,"implied_volatility":1051,"delta":1052,"gamma":1053,"theta":1054,"vega":1055,"rho":1056,"in_the_money":14},"IESC  261016C00340000",10.5,17.2,17.8,0.6735,0.488763,0.01011,-0.711125,0.23355,0.045527,{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":1061,"change":210,"changePercent":9,"volume":210,"openInterest":1062,"open_interest":1062,"iv":1063,"implied_volatility":1063,"delta":1064,"gamma":1065,"theta":1066,"vega":1067,"rho":1068,"in_the_money":40},"IESC  261016P00340000",12.4,18.4,34.07,60,0.5794,-0.520122,0.011743,-0.611203,0.233345,-0.057666,{"strike":1070,"call":1071,"put":1082,"callItm":14,"putItm":40,"isAtm":14},345,{"contract_symbol":1072,"symbol":1072,"bid":1073,"ask":1074,"last":1075,"change":210,"changePercent":9,"volume":210,"openInterest":900,"open_interest":900,"iv":1076,"implied_volatility":1076,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":14},"IESC  261016C00345000",9.4,15.3,13.65,0.6775,0.439933,0.00994,-0.707511,0.230989,0.041155,{"contract_symbol":1083,"symbol":1083,"bid":1084,"ask":1085,"last":1086,"change":210,"changePercent":9,"volume":210,"openInterest":757,"open_interest":757,"iv":1087,"implied_volatility":1087,"delta":1088,"gamma":1089,"theta":1090,"vega":1091,"rho":1092,"in_the_money":40},"IESC  261016P00345000",15.1,21.2,33.6,0.5852,-0.576246,0.011427,-0.606832,0.229363,-0.064317,{"strike":1094,"call":1095,"put":1106,"callItm":14,"putItm":40,"isAtm":14},350,{"contract_symbol":1096,"symbol":1096,"bid":962,"ask":1097,"last":1098,"change":210,"changePercent":9,"volume":210,"openInterest":1099,"open_interest":1099,"iv":1100,"implied_volatility":1100,"delta":1101,"gamma":1102,"theta":1103,"vega":1104,"rho":1105,"in_the_money":14},"IESC  261016C00350000",13.1,11.3,85,0.6797,0.392842,0.009658,-0.691911,0.225162,0.036902,{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":1109,"last":1110,"change":210,"changePercent":9,"volume":210,"openInterest":1111,"open_interest":1111,"iv":1112,"implied_volatility":1112,"delta":1113,"gamma":1114,"theta":1115,"vega":1116,"rho":1117,"in_the_money":40},"IESC  261016P00350000",19.8,24.2,40.4,34,0.5859,-0.630457,0.010998,-0.585517,0.221036,-0.070819,{"strike":1119,"call":1120,"put":1131,"callItm":14,"putItm":40,"isAtm":14},355,{"contract_symbol":1121,"symbol":1121,"bid":1122,"ask":1123,"last":1124,"change":210,"changePercent":9,"volume":210,"openInterest":757,"open_interest":757,"iv":1125,"implied_volatility":1125,"delta":1126,"gamma":1127,"theta":1128,"vega":1129,"rho":1130,"in_the_money":14},"IESC  261016C00355000",5.2,12.2,11.4,0.6717,0.345356,0.009369,-0.655548,0.215861,0.032609,{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":1134,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1135,"implied_volatility":1135,"delta":1136,"gamma":1137,"theta":1138,"vega":1139,"rho":1140,"in_the_money":40},"IESC  261016P00355000",21.1,27.9,0.5748,-0.685567,0.010545,-0.540186,0.207887,-0.077414,{"strike":1142,"call":1143,"put":1154,"callItm":14,"putItm":40,"isAtm":14},360,{"contract_symbol":1144,"symbol":1144,"bid":692,"ask":1145,"last":938,"change":1146,"changePercent":9,"volume":47,"openInterest":1147,"open_interest":1147,"iv":1148,"implied_volatility":1148,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1153,"in_the_money":14},"IESC  261016C00360000",9.6,-2.3,61,0.6526,0.295938,0.009041,-0.597037,0.202367,0.028119,{"contract_symbol":1155,"symbol":1155,"bid":1156,"ask":1157,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":1158,"open_interest":1158,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":40},"IESC  261016P00360000",24.4,31.7,10,0.5553,-0.741673,0.009941,-0.475278,0.189333,-0.084144,{"strike":1166,"call":1167,"put":1177,"callItm":14,"putItm":40,"isAtm":14},365,{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":215,"change":210,"changePercent":9,"volume":210,"openInterest":790,"open_interest":790,"iv":1171,"implied_volatility":1171,"delta":1172,"gamma":1173,"theta":1174,"vega":1175,"rho":1176,"in_the_money":14},"IESC  261016C00365000",1.75,8.3,0.6255,0.244827,0.008578,-0.520444,0.18404,0.023424,{"contract_symbol":1178,"symbol":1178,"bid":1179,"ask":1180,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1181,"implied_volatility":1181,"delta":1182,"gamma":1183,"theta":1184,"vega":1185,"rho":1186,"in_the_money":40},"IESC  261016P00365000",27.7,37.6,0.5406,-0.792562,0.009038,-0.409527,0.16757,-0.090456,{"strike":1188,"call":1189,"put":1200,"callItm":14,"putItm":40,"isAtm":14},370,{"contract_symbol":1190,"symbol":1190,"bid":558,"ask":1191,"last":1192,"change":210,"changePercent":9,"volume":210,"openInterest":1193,"open_interest":1193,"iv":1194,"implied_volatility":1194,"delta":1195,"gamma":1196,"theta":1197,"vega":1198,"rho":1199,"in_the_money":14},"IESC  261016C00370000",7.5,5.63,55,0.6072,0.199436,0.007859,-0.449354,0.163683,0.019184,{"contract_symbol":1201,"symbol":1201,"bid":950,"ask":1202,"last":1203,"change":210,"changePercent":9,"volume":210,"openInterest":1204,"open_interest":1204,"iv":1205,"implied_volatility":1205,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":40},"IESC  261016P00370000",40.9,55.7,77,0.5144,-0.844601,0.007923,-0.325082,0.139792,-0.096912,{"strike":1212,"call":1213,"put":1223,"callItm":14,"putItm":40,"isAtm":14},375,{"contract_symbol":1214,"symbol":1214,"bid":558,"ask":1215,"last":1216,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":1217,"implied_volatility":1217,"delta":1218,"gamma":1219,"theta":1220,"vega":1221,"rho":1222,"in_the_money":14},"IESC  261016C00375000",6.3,4.3,0.5926,0.159346,0.006991,-0.380768,0.142116,0.015398,{"contract_symbol":1224,"symbol":1224,"bid":1225,"ask":1226,"last":1227,"change":210,"changePercent":9,"volume":210,"openInterest":1158,"open_interest":1158,"iv":1228,"implied_volatility":1228,"delta":1229,"gamma":1230,"theta":1231,"vega":1232,"rho":1233,"in_the_money":40},"IESC  261016P00375000",34.4,44.4,56.07,0.473,-0.898441,0.006407,-0.222299,0.103947,-0.103591,{"strike":1235,"call":1236,"put":1248,"callItm":14,"putItm":40,"isAtm":14},380,{"contract_symbol":1237,"symbol":1237,"bid":1238,"ask":692,"last":1239,"change":1240,"changePercent":9,"volume":912,"openInterest":1241,"open_interest":1241,"iv":1242,"implied_volatility":1242,"delta":1243,"gamma":1244,"theta":1245,"vega":1246,"rho":1247,"in_the_money":14},"IESC  261016C00380000",1.85,2.5,-1.27,73,0.6195,0.141801,0.006188,-0.368246,0.131489,0.013691,{"contract_symbol":1249,"symbol":1249,"bid":1250,"ask":1251,"last":1252,"change":210,"changePercent":9,"volume":210,"openInterest":178,"open_interest":178,"iv":1253,"implied_volatility":1253,"delta":1254,"gamma":1255,"theta":1256,"vega":1257,"rho":1258,"in_the_money":40},"IESC  261016P00380000",39,49,60.67,0.4601,-0.930068,0.004979,-0.163436,0.078576,-0.108183,{"strike":1260,"call":1261,"put":1271,"callItm":14,"putItm":40,"isAtm":14},385,{"contract_symbol":1262,"symbol":1262,"bid":210,"ask":836,"last":1263,"change":210,"changePercent":9,"volume":210,"openInterest":1264,"open_interest":1264,"iv":1265,"implied_volatility":1265,"delta":1266,"gamma":1267,"theta":1268,"vega":1269,"rho":1270,"in_the_money":14},"IESC  261016C00385000",3.25,37,0.657,0.131549,0.005543,-0.370993,0.124911,0.012673,{"contract_symbol":1272,"symbol":1272,"bid":1273,"ask":1274,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1275,"implied_volatility":1275,"delta":1276,"gamma":1277,"theta":1278,"vega":1279,"rho":1280,"in_the_money":40},"IESC  261016P00385000",44,53.3,0.4699,-0.945612,0.004007,-0.137175,0.064575,-0.111222,{"strike":1282,"call":1283,"put":1292,"callItm":14,"putItm":40,"isAtm":14},390,{"contract_symbol":1284,"symbol":1284,"bid":558,"ask":1145,"last":1285,"change":210,"changePercent":9,"volume":210,"openInterest":396,"open_interest":396,"iv":1286,"implied_volatility":1286,"delta":1287,"gamma":1288,"theta":1289,"vega":1290,"rho":1291,"in_the_money":14},"IESC  261016C00390000",1.4,0.6924,0.122447,0.005003,-0.371989,0.11883,0.011772,{"contract_symbol":1293,"symbol":1293,"bid":1294,"ask":1295,"last":1296,"change":210,"changePercent":9,"volume":210,"openInterest":938,"open_interest":938,"iv":1297,"implied_volatility":1297,"delta":1298,"gamma":1299,"theta":1300,"vega":1301,"rho":1302,"in_the_money":40},"IESC  261016P00390000",48.2,58.1,52.12,0.478,-0.958214,0.00319,-0.112987,0.052289,-0.113974,{"strike":1304,"call":1305,"put":1314,"callItm":14,"putItm":40,"isAtm":14},395,{"contract_symbol":1306,"symbol":1306,"bid":721,"ask":658,"last":1307,"change":210,"changePercent":9,"volume":210,"openInterest":757,"open_interest":757,"iv":1308,"implied_volatility":1308,"delta":1309,"gamma":1310,"theta":1311,"vega":1312,"rho":1313,"in_the_money":14},"IESC  261016C00395000",2.4,0.726,0.11427,0.004544,-0.371446,0.113163,0.010966,{"contract_symbol":1315,"symbol":1315,"bid":1316,"ask":1317,"last":1318,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":1319,"implied_volatility":1319,"delta":1320,"gamma":1321,"theta":1322,"vega":1323,"rho":1324,"in_the_money":40},"IESC  261016P00395000",52.2,62.1,75.11,0.4764,-0.970623,0.002397,-0.084339,0.039161,-0.116706,{"strike":1326,"call":1327,"put":1337,"callItm":14,"putItm":40,"isAtm":14},400,{"contract_symbol":1328,"symbol":1328,"bid":721,"ask":1329,"last":1330,"change":766,"changePercent":9,"volume":47,"openInterest":1264,"open_interest":1264,"iv":1331,"implied_volatility":1331,"delta":1332,"gamma":1333,"theta":1334,"vega":1335,"rho":1336,"in_the_money":14},"IESC  261016C00400000",4.6,1.6,0.7579,0.106846,0.004149,-0.369513,0.107843,0.010236,{"contract_symbol":1338,"symbol":1338,"bid":1339,"ask":650,"last":1340,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":1341,"implied_volatility":1341,"delta":1342,"gamma":1343,"theta":1344,"vega":1345,"rho":1346,"in_the_money":40},"IESC  261016P00400000",56.8,84.5,0.4567,-0.983537,0.001533,-0.049604,0.024022,-0.11949,{"strike":1348,"call":1349,"put":1358,"callItm":14,"putItm":40,"isAtm":14},405,{"contract_symbol":1350,"symbol":1350,"bid":210,"ask":215,"last":1351,"change":210,"changePercent":9,"volume":210,"openInterest":790,"open_interest":790,"iv":1352,"implied_volatility":1352,"delta":1353,"gamma":1354,"theta":1355,"vega":1356,"rho":1357,"in_the_money":14},"IESC  261016C00405000",1.8,0.7881,0.100046,0.003804,-0.366315,0.102816,0.00957,{"contract_symbol":1359,"symbol":1359,"bid":1360,"ask":1361,"last":1362,"change":210,"changePercent":9,"volume":210,"openInterest":47,"open_interest":47,"iv":1363,"implied_volatility":1363,"delta":1364,"gamma":1365,"theta":1366,"vega":1367,"rho":1368,"in_the_money":40},"IESC  261016P00405000",61.5,71,83.4,0.3925,-0.996279,0.000483,-0.011538,0.006503,-0.122264,{"strike":1370,"call":1371,"put":1381,"callItm":14,"putItm":40,"isAtm":14},410,{"contract_symbol":1372,"symbol":1372,"bid":210,"ask":215,"last":1373,"change":210,"changePercent":9,"volume":210,"openInterest":1374,"open_interest":1374,"iv":1375,"implied_volatility":1375,"delta":1376,"gamma":1377,"theta":1378,"vega":1379,"rho":1380,"in_the_money":14},"IESC  261016C00410000",1.1,111,0.8166,0.093767,0.0035,-0.361958,0.098038,0.008957,{"contract_symbol":1382,"symbol":1382,"bid":1383,"ask":1384,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":1385,"open_interest":1385,"iv":1386,"implied_volatility":1386,"delta":1387,"gamma":1388,"theta":1389,"vega":1390,"rho":1391,"in_the_money":40},"IESC  261016P00410000",66.5,76,104,0.2892,-0.999951,0.000012,-0.000154,0.000118,-0.124144,{"strike":1393,"call":1394,"put":1402,"callItm":14,"putItm":40,"isAtm":14},415,{"contract_symbol":1395,"symbol":1395,"bid":210,"ask":215,"last":1396,"change":210,"changePercent":9,"volume":210,"openInterest":226,"open_interest":226,"iv":1375,"implied_volatility":1375,"delta":1397,"gamma":1398,"theta":1399,"vega":1400,"rho":1401,"in_the_money":14},"IESC  261016C00415000",1.71,0.080278,0.003117,-0.322298,0.087296,0.007682,{"contract_symbol":1403,"symbol":1403,"bid":1404,"ask":1405,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1406,"gamma":374,"theta":1407,"vega":443,"rho":1408,"in_the_money":40},"IESC  261016P00415000",71.4,80.9,-0.999982,-0.000058,-0.125661,{"strike":1410,"call":1411,"put":1419,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":1412,"symbol":1412,"bid":210,"ask":836,"last":180,"change":210,"changePercent":9,"volume":210,"openInterest":1413,"open_interest":1413,"iv":1375,"implied_volatility":1375,"delta":1414,"gamma":1415,"theta":1416,"vega":1417,"rho":1418,"in_the_money":14},"IESC  261016C00420000",90,0.068444,0.002759,-0.285336,0.077285,0.006562,{"contract_symbol":1420,"symbol":1420,"bid":1421,"ask":1422,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1423,"gamma":292,"theta":1424,"vega":408,"rho":1425,"in_the_money":40},"IESC  261016P00420000",76.3,85.7,-0.999994,-0.000021,-0.127176,{"strike":1427,"call":1428,"put":1436,"callItm":14,"putItm":40,"isAtm":14},425,{"contract_symbol":1429,"symbol":1429,"bid":210,"ask":215,"last":1430,"change":210,"changePercent":9,"volume":210,"openInterest":226,"open_interest":226,"iv":1375,"implied_volatility":1375,"delta":1431,"gamma":1432,"theta":1433,"vega":1434,"rho":1435,"in_the_money":14},"IESC  261016C00425000",2.75,0.058119,0.002429,-0.251219,0.068044,0.005581,{"contract_symbol":1437,"symbol":1437,"bid":1438,"ask":1439,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1440,"gamma":280,"theta":291,"vega":398,"rho":1441,"in_the_money":40},"IESC  261016P00425000",81.3,90.9,-0.999998,-0.12869,{"strike":1443,"call":1444,"put":1451,"callItm":14,"putItm":40,"isAtm":14},430,{"contract_symbol":1445,"symbol":1445,"bid":210,"ask":960,"last":68,"change":210,"changePercent":9,"volume":210,"openInterest":598,"open_interest":598,"iv":1375,"implied_volatility":1375,"delta":1446,"gamma":1447,"theta":1448,"vega":1449,"rho":1450,"in_the_money":14},"IESC  261016C00430000",0.049159,0.002127,-0.220007,0.05959,0.004728,{"contract_symbol":1452,"symbol":1452,"bid":1453,"ask":1454,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1455,"gamma":210,"theta":279,"vega":292,"rho":1456,"in_the_money":40},"IESC  261016P00430000",86.3,95.6,-0.999999,-0.130205,{"strike":1458,"call":1459,"put":1467,"callItm":14,"putItm":40,"isAtm":14},435,{"contract_symbol":1460,"symbol":1460,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1461,"implied_volatility":1461,"delta":1462,"gamma":1463,"theta":1464,"vega":1465,"rho":1466,"in_the_money":14},"IESC  261016C00435000",0.8167,0.041422,0.001854,-0.191689,0.051919,0.00399,{"contract_symbol":1468,"symbol":1468,"bid":1469,"ask":1470,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":269,"vega":280,"rho":1472,"in_the_money":40},"IESC  261016P00435000",91.2,100.6,-1,-0.131719,{"strike":1474,"call":1475,"put":1483,"callItm":14,"putItm":40,"isAtm":14},440,{"contract_symbol":1476,"symbol":1476,"bid":210,"ask":215,"last":1477,"change":210,"changePercent":9,"volume":210,"openInterest":757,"open_interest":757,"iv":1375,"implied_volatility":1375,"delta":1478,"gamma":1479,"theta":1480,"vega":1481,"rho":1482,"in_the_money":14},"IESC  261016C00440000",1.72,0.034774,0.001607,-0.166192,0.045014,0.003354,{"contract_symbol":1484,"symbol":1484,"bid":1485,"ask":1486,"last":1487,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1488,"in_the_money":40},"IESC  261016P00440000",96.2,105.1,28.95,-0.133233,{"strike":1490,"call":1491,"put":1498,"callItm":14,"putItm":40,"isAtm":14},445,{"contract_symbol":1492,"symbol":1492,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1375,"implied_volatility":1375,"delta":1493,"gamma":1494,"theta":1495,"vega":1496,"rho":1497,"in_the_money":14},"IESC  261016C00445000",0.029089,0.001387,-0.143406,0.038842,0.00281,{"contract_symbol":1499,"symbol":1499,"bid":1500,"ask":1501,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1502,"in_the_money":40},"IESC  261016P00445000",101.2,111.4,-0.134747,{"strike":1504,"call":1505,"put":1513,"callItm":14,"putItm":40,"isAtm":14},450,{"contract_symbol":1506,"symbol":1506,"bid":210,"ask":396,"last":1507,"change":210,"changePercent":9,"volume":210,"openInterest":790,"open_interest":790,"iv":1375,"implied_volatility":1375,"delta":1508,"gamma":1509,"theta":1510,"vega":1511,"rho":1512,"in_the_money":14},"IESC  261016C00450000",7.2,0.024249,0.001191,-0.123179,0.033364,0.002345,{"contract_symbol":1514,"symbol":1514,"bid":1515,"ask":1516,"last":1517,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1518,"in_the_money":40},"IESC  261016P00450000",106.2,119,6.5,-0.13626,{"strike":1520,"call":1521,"put":1528,"callItm":14,"putItm":40,"isAtm":14},455,{"contract_symbol":1522,"symbol":1522,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1375,"implied_volatility":1375,"delta":1523,"gamma":1524,"theta":1525,"vega":1526,"rho":1527,"in_the_money":14},"IESC  261016C00455000",0.020146,0.001019,-0.105341,0.028532,0.001951,{"contract_symbol":1529,"symbol":1529,"bid":1530,"ask":511,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1531,"in_the_money":40},"IESC  261016P00455000",111.2,-0.137775,{"strike":1533,"call":1534,"put":1542,"callItm":14,"putItm":40,"isAtm":14},460,{"contract_symbol":1535,"symbol":1535,"bid":210,"ask":215,"last":721,"change":210,"changePercent":9,"volume":210,"openInterest":1536,"open_interest":1536,"iv":1461,"implied_volatility":1461,"delta":1537,"gamma":1538,"theta":1539,"vega":1540,"rho":1541,"in_the_money":14},"IESC  261016C00460000",62,0.016683,0.000867,-0.089706,0.024297,0.001617,{"contract_symbol":1543,"symbol":1543,"bid":1544,"ask":1545,"last":1546,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1547,"in_the_money":40},"IESC  261016P00460000",116.1,128,3.2,-0.139289,{"strike":1549,"call":1550,"put":1557,"callItm":14,"putItm":40,"isAtm":14},465,{"contract_symbol":1551,"symbol":1551,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1375,"implied_volatility":1375,"delta":1552,"gamma":1553,"theta":1554,"vega":1555,"rho":1556,"in_the_money":14},"IESC  261016C00465000",0.013772,0.000736,-0.076079,0.020606,0.001337,{"contract_symbol":1558,"symbol":1558,"bid":1559,"ask":1560,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1561,"in_the_money":40},"IESC  261016P00465000",121.1,135.1,-0.140803,{"strike":1563,"call":1564,"put":1571,"callItm":14,"putItm":40,"isAtm":14},470,{"contract_symbol":1565,"symbol":1565,"bid":210,"ask":215,"last":1566,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1375,"implied_volatility":1375,"delta":1567,"gamma":434,"theta":1568,"vega":1569,"rho":1570,"in_the_money":14},"IESC  261016C00470000",92.5,0.011334,-0.064269,0.017408,0.001101,{"contract_symbol":1572,"symbol":1572,"bid":1573,"ask":1574,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1575,"in_the_money":40},"IESC  261016P00470000",126.1,140.1,-0.142317,{"strike":1577,"call":1578,"put":1585,"callItm":14,"putItm":40,"isAtm":14},475,{"contract_symbol":1579,"symbol":1579,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1375,"implied_volatility":1375,"delta":1580,"gamma":1581,"theta":1582,"vega":1583,"rho":1584,"in_the_money":14},"IESC  261016C00475000",0.0093,0.000523,-0.054088,0.01465,0.000904,{"contract_symbol":1586,"symbol":1586,"bid":1587,"ask":1588,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1589,"in_the_money":40},"IESC  261016P00475000",131.1,144.1,-0.143831,{"strike":1591,"call":1592,"put":1600,"callItm":14,"putItm":40,"isAtm":14},480,{"contract_symbol":1593,"symbol":1593,"bid":210,"ask":215,"last":1594,"change":210,"changePercent":9,"volume":210,"openInterest":226,"open_interest":226,"iv":1375,"implied_volatility":1375,"delta":1595,"gamma":1596,"theta":1597,"vega":1598,"rho":1599,"in_the_money":14},"IESC  261016C00480000",303.3,0.007609,0.000439,-0.045353,0.012284,0.000741,{"contract_symbol":1601,"symbol":1601,"bid":1602,"ask":1603,"last":1604,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1605,"in_the_money":40},"IESC  261016P00480000",136.1,149.2,3.08,-0.145345,{"strike":1607,"call":1608,"put":1615,"callItm":14,"putItm":40,"isAtm":14},485,{"contract_symbol":1609,"symbol":1609,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1375,"implied_volatility":1375,"delta":1610,"gamma":1611,"theta":1612,"vega":1613,"rho":1614,"in_the_money":14},"IESC  261016C00485000",0.006209,0.000366,-0.037895,0.010264,0.000605,{"contract_symbol":1616,"symbol":1616,"bid":1617,"ask":1618,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1619,"in_the_money":40},"IESC  261016P00485000",141,153.9,-0.146858,{"strike":1621,"call":1622,"put":1630,"callItm":14,"putItm":40,"isAtm":14},490,{"contract_symbol":1623,"symbol":1623,"bid":210,"ask":215,"last":1624,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1375,"implied_volatility":1375,"delta":1625,"gamma":1626,"theta":1627,"vega":1628,"rho":1629,"in_the_money":14},"IESC  261016C00490000",81.4,0.005052,0.000305,-0.031556,0.008547,0.000493,{"contract_symbol":1631,"symbol":1631,"bid":1632,"ask":1633,"last":1634,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1635,"in_the_money":40},"IESC  261016P00490000",146,159.1,35.9,-0.148373,{"strike":1637,"call":1638,"put":1645,"callItm":14,"putItm":40,"isAtm":14},495,{"contract_symbol":1639,"symbol":1639,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1461,"implied_volatility":1461,"delta":1640,"gamma":1641,"theta":1642,"vega":1643,"rho":1644,"in_the_money":14},"IESC  261016C00495000",0.004101,0.000253,-0.026192,0.007094,0.0004,{"contract_symbol":1646,"symbol":1646,"bid":1647,"ask":1648,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1649,"in_the_money":40},"IESC  261016P00495000",151,163.8,-0.149886,{"strike":1651,"call":1652,"put":1660,"callItm":14,"putItm":40,"isAtm":14},500,{"contract_symbol":1653,"symbol":1653,"bid":210,"ask":215,"last":1654,"change":210,"changePercent":9,"volume":210,"openInterest":396,"open_interest":396,"iv":1375,"implied_volatility":1375,"delta":1655,"gamma":1656,"theta":1657,"vega":1658,"rho":1659,"in_the_money":14},"IESC  261016C00500000",0.68,0.00332,0.00021,-0.021671,0.00587,0.000324,{"contract_symbol":1661,"symbol":1661,"bid":1662,"ask":337,"last":1663,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1664,"in_the_money":40},"IESC  261016P00500000",156,7.02,-0.1514,{"strike":1666,"call":1667,"put":1675,"callItm":14,"putItm":40,"isAtm":14},510,{"contract_symbol":1668,"symbol":1668,"bid":210,"ask":215,"last":1669,"change":210,"changePercent":9,"volume":210,"openInterest":757,"open_interest":757,"iv":1461,"implied_volatility":1461,"delta":1670,"gamma":1671,"theta":1672,"vega":1673,"rho":1674,"in_the_money":14},"IESC  261016C00510000",0.85,0.00216,0.000142,-0.014703,0.003982,0.000211,{"contract_symbol":1676,"symbol":1676,"bid":1677,"ask":1678,"last":1679,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1680,"in_the_money":40},"IESC  261016P00510000",165.9,179.2,7.97,-0.154429,{"strike":1682,"call":1683,"put":1691,"callItm":14,"putItm":40,"isAtm":14},520,{"contract_symbol":1684,"symbol":1684,"bid":210,"ask":215,"last":1685,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1375,"implied_volatility":1375,"delta":1686,"gamma":1687,"theta":1688,"vega":1689,"rho":1690,"in_the_money":14},"IESC  261016C00520000",229.78,0.001393,0.000095,-0.009863,0.002671,0.000136,{"contract_symbol":1692,"symbol":1692,"bid":1693,"ask":1694,"last":1695,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1696,"in_the_money":40},"IESC  261016P00520000",175.9,189.9,65.7,-0.157457,{"strike":1698,"call":1699,"put":1706,"callItm":14,"putItm":40,"isAtm":14},530,{"contract_symbol":1700,"symbol":1700,"bid":210,"ask":215,"last":1701,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1375,"implied_volatility":1375,"delta":1702,"gamma":1703,"theta":1704,"vega":1705,"rho":360,"in_the_money":14},"IESC  261016C00530000",231.7,0.000891,0.000063,-0.006546,0.001773,{"contract_symbol":1707,"symbol":1707,"bid":1708,"ask":1709,"last":1710,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1711,"in_the_money":40},"IESC  261016P00530000",185.9,198.8,20,-0.160485,{"strike":1713,"call":1714,"put":1721,"callItm":14,"putItm":40,"isAtm":14},540,{"contract_symbol":1715,"symbol":1715,"bid":210,"ask":215,"last":1373,"change":210,"changePercent":9,"volume":210,"openInterest":900,"open_interest":900,"iv":1375,"implied_volatility":1375,"delta":1716,"gamma":1717,"theta":1718,"vega":1719,"rho":1720,"in_the_money":14},"IESC  261016C00540000",0.000565,0.000042,-0.004303,0.001165,0.000055,{"contract_symbol":1722,"symbol":1722,"bid":1723,"ask":1724,"last":1725,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1726,"in_the_money":40},"IESC  261016P00540000",195.8,207,9.49,-0.163513,{"strike":1728,"call":1729,"put":1737,"callItm":14,"putItm":40,"isAtm":14},550,{"contract_symbol":1730,"symbol":1730,"bid":210,"ask":215,"last":1731,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1375,"implied_volatility":1375,"delta":1732,"gamma":1733,"theta":1734,"vega":1735,"rho":1736,"in_the_money":14},"IESC  261016C00550000",217.5,0.000356,0.000027,-0.002803,0.000759,0.000035,{"contract_symbol":1738,"symbol":1738,"bid":1739,"ask":1740,"last":1741,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1742,"in_the_money":40},"IESC  261016P00550000",205.8,217,19.34,-0.166541,{"strike":1744,"call":1745,"put":1752,"callItm":14,"putItm":40,"isAtm":14},560,{"contract_symbol":1746,"symbol":1746,"bid":210,"ask":215,"last":402,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1375,"implied_volatility":1375,"delta":1747,"gamma":1748,"theta":1749,"vega":1750,"rho":1751,"in_the_money":14},"IESC  261016C00560000",0.000222,0.000018,-0.00181,0.00049,0.000022,{"contract_symbol":1753,"symbol":1753,"bid":1754,"ask":1755,"last":638,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1756,"in_the_money":40},"IESC  261016P00560000",215.8,230.5,-0.169568,{"strike":1758,"call":1759,"put":1765,"callItm":14,"putItm":40,"isAtm":14},570,{"contract_symbol":1760,"symbol":1760,"bid":210,"ask":215,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":396,"open_interest":396,"iv":1461,"implied_volatility":1461,"delta":1761,"gamma":335,"theta":1762,"vega":1763,"rho":1764,"in_the_money":14},"IESC  261016C00570000",0.000138,-0.00116,0.000314,0.000014,{"contract_symbol":1766,"symbol":1766,"bid":1767,"ask":1768,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1769,"in_the_money":40},"IESC  261016P00570000",225.8,237,-0.172597,{"strike":1771,"call":1772,"put":1779,"callItm":14,"putItm":40,"isAtm":14},580,{"contract_symbol":1773,"symbol":1773,"bid":210,"ask":215,"last":68,"change":210,"changePercent":9,"volume":210,"openInterest":178,"open_interest":178,"iv":1461,"implied_volatility":1461,"delta":1774,"gamma":1775,"theta":1776,"vega":1777,"rho":1778,"in_the_money":14},"IESC  261016C00580000",0.000085,0.000007,-0.000738,0.0002,0.000008,{"contract_symbol":1780,"symbol":1780,"bid":1781,"ask":1782,"last":1783,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1386,"implied_volatility":1386,"delta":1471,"gamma":210,"theta":210,"vega":210,"rho":1784,"in_the_money":40},"IESC  261016P00580000",235.7,250.3,34.94,-0.175626,"2026-10-05T18:45:07.697032+00:00"]