[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IEX":3,"homepage-market-summary":30,"stock-options-IEX":172},{"ticker":4,"date":5,"profile":6,"quote":14},"IEX","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"IDEX Corporation","NYSE",null,"PUMPS & PUMPING EQUIPMENT","Idex manufactures pumps, flow meters, valves, and fluidic systems for customers in a variety of end markets, including industrial, fire and safety, life science, and water. The firm's business is organized into three segments: fluid and metering technologies, health and science technologies, and fire and safety and diversified products. The company generated $3.5 billion in revenue in 2025.","8,700","Northbrook, IL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},229.85,226.72,232.11,225.65,227.98,1.87,0.82,676823.460239,21143,230.2303,246.36,1.90123,307433.0274491084,93.2,9381,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"status":173,"has_options":39,"symbol":4,"underlying_price":15,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":687,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",15,"261016",0.4,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,417,0.14,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",50,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",106,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",197,"270416",[199,216,227,239,253,266,281,298,314,333,352,371,390,410,428,447,466,487,509,531,554,577,598,617,634,647,662,676],{"strike":200,"call":201,"put":208,"callItm":39,"putItm":88,"isAtm":88},120,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":207,"in_the_money":39},"IEX   261016C00120000",108.7,112,0.4518,1,0.047669,{"contract_symbol":209,"symbol":209,"bid":181,"ask":210,"last":211,"change":181,"changePercent":9,"volume":181,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":181,"gamma":181,"theta":214,"vega":215,"rho":181,"in_the_money":88},"IEX   261016P00120000",4.9,0.64,5,0.6566,-0.000001,0.000001,{"strike":217,"call":218,"put":223,"callItm":39,"putItm":88,"isAtm":88},125,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":222,"in_the_money":39},"IEX   261016C00125000",104,107,0.049655,{"contract_symbol":224,"symbol":224,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":214,"gamma":181,"theta":225,"vega":226,"rho":181,"in_the_money":88},"IEX   261016P00125000",-0.000007,0.000003,{"strike":228,"call":229,"put":234,"callItm":39,"putItm":88,"isAtm":88},130,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":233,"in_the_money":39},"IEX   261016C00130000",98.8,102,0.051642,{"contract_symbol":235,"symbol":235,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":236,"gamma":215,"theta":237,"vega":238,"rho":214,"in_the_money":88},"IEX   261016P00130000",-0.000006,-0.000026,0.000012,{"strike":240,"call":241,"put":246,"callItm":39,"putItm":88,"isAtm":88},135,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":245,"in_the_money":39},"IEX   261016C00135000",94.1,97,0.053628,{"contract_symbol":247,"symbol":247,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":248,"open_interest":248,"iv":213,"implied_volatility":213,"delta":249,"gamma":226,"theta":250,"vega":251,"rho":252,"in_the_money":88},"IEX   261016P00135000",3,-0.00002,-0.000089,0.00004,-0.000002,{"strike":254,"call":255,"put":260,"callItm":39,"putItm":88,"isAtm":88},140,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":181,"vega":181,"rho":259,"in_the_money":39},"IEX   261016C00140000",89,92,0.055614,{"contract_symbol":261,"symbol":261,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":236,"in_the_money":88},"IEX   261016P00140000",-0.000064,0.000009,-0.000269,0.000119,{"strike":267,"call":268,"put":273,"callItm":39,"putItm":88,"isAtm":88},145,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":181,"theta":214,"vega":181,"rho":272,"in_the_money":39},"IEX   261016C00145000",83.8,87,0.0576,{"contract_symbol":274,"symbol":274,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":275,"open_interest":275,"iv":213,"implied_volatility":213,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":88},"IEX   261016P00145000",2,-0.000184,0.000023,-0.000726,0.000321,-0.000017,{"strike":282,"call":283,"put":291,"callItm":39,"putItm":88,"isAtm":88},150,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":287,"gamma":181,"theta":288,"vega":289,"rho":290,"in_the_money":39},"IEX   261016C00150000",79.1,82,0.999999,-0.000004,0.000002,0.059586,{"contract_symbol":292,"symbol":292,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":88},"IEX   261016P00150000",-0.000479,0.000057,-0.001765,0.00078,-0.000045,{"strike":299,"call":300,"put":307,"callItm":39,"putItm":88,"isAtm":88},155,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":304,"gamma":215,"theta":305,"vega":238,"rho":306,"in_the_money":39},"IEX   261016C00155000",74,77,0.999994,-0.000019,0.061572,{"contract_symbol":308,"symbol":308,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":88},"IEX   261016P00155000",-0.001137,0.000126,-0.003914,0.00173,-0.000107,{"strike":315,"call":316,"put":325,"callItm":39,"putItm":88,"isAtm":88},160,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":39},"IEX   261016C00160000",69,72,0.999972,0.000006,-0.000084,0.000054,0.063556,{"contract_symbol":326,"symbol":326,"bid":181,"ask":210,"last":327,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":88},"IEX   261016P00160000",0.65,-0.002483,0.000257,-0.007969,0.003522,-0.000235,{"strike":334,"call":335,"put":345,"callItm":39,"putItm":88,"isAtm":88},165,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":39},"IEX   261016C00165000",63.7,67,64.5,0.999888,0.000021,-0.000313,0.000201,0.065535,{"contract_symbol":346,"symbol":346,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":88},"IEX   261016P00165000",-0.005024,0.000484,-0.015006,0.006632,-0.000477,{"strike":353,"call":354,"put":364,"callItm":39,"putItm":88,"isAtm":88},170,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":181,"changePercent":9,"volume":181,"openInterest":275,"open_interest":275,"iv":205,"implied_volatility":205,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":39},"IEX   261016C00170000",59.1,62,27,0.999609,0.000069,-0.001006,0.000646,0.067495,{"contract_symbol":365,"symbol":365,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":88},"IEX   261016P00170000",-0.009487,0.000849,-0.026302,0.011624,-0.000903,{"strike":372,"call":373,"put":383,"callItm":39,"putItm":88,"isAtm":88},175,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":181,"changePercent":9,"volume":181,"openInterest":275,"open_interest":275,"iv":205,"implied_volatility":205,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":39},"IEX   261016C00175000",54,57,54.7,0.998806,0.000192,-0.002816,0.001809,0.069406,{"contract_symbol":384,"symbol":384,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":88},"IEX   261016P00175000",-0.016814,0.001393,-0.043154,0.019072,-0.001606,{"strike":391,"call":392,"put":402,"callItm":39,"putItm":88,"isAtm":88},180,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":181,"changePercent":9,"volume":181,"openInterest":248,"open_interest":248,"iv":205,"implied_volatility":205,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":39},"IEX   261016C00180000",49,52,24.1,0.996779,0.000473,-0.006935,0.004454,0.071202,{"contract_symbol":403,"symbol":403,"bid":181,"ask":210,"last":404,"change":181,"changePercent":9,"volume":181,"openInterest":275,"open_interest":275,"iv":213,"implied_volatility":213,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":88},"IEX   261016P00180000",9.66,-0.028115,0.00215,-0.066616,0.029441,-0.002694,{"strike":411,"call":412,"put":421,"callItm":39,"putItm":88,"isAtm":88},185,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":39},"IEX   261016C00185000",44,47,0.992244,0.001034,-0.015167,0.009741,0.072762,{"contract_symbol":422,"symbol":422,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":88},"IEX   261016P00185000",-0.044577,0.003137,-0.097199,0.042957,-0.004286,{"strike":429,"call":430,"put":440,"callItm":39,"putItm":88,"isAtm":88},190,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":39},"IEX   261016C00190000",39,42,18,0.983167,0.002026,-0.029726,0.019091,0.073893,{"contract_symbol":441,"symbol":441,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":88},"IEX   261016P00190000",-0.067315,0.004345,-0.134613,0.059493,-0.006498,{"strike":448,"call":449,"put":459,"callItm":39,"putItm":88,"isAtm":88},195,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":453,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":39},"IEX   261016C00195000",33.7,37,21.24,0.966791,0.003587,-0.052619,0.033794,0.074329,{"contract_symbol":460,"symbol":460,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":88},"IEX   261016P00195000",-0.097213,0.005733,-0.177624,0.078501,-0.009424,{"strike":467,"call":468,"put":478,"callItm":39,"putItm":88,"isAtm":88},200,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":205,"implied_volatility":205,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":39},"IEX   261016C00200000",28.7,32,20.1,0.939962,0.005776,-0.084743,0.054426,0.073765,{"contract_symbol":479,"symbol":479,"bid":181,"ask":210,"last":480,"change":181,"changePercent":9,"volume":181,"openInterest":481,"open_interest":481,"iv":213,"implied_volatility":213,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":88},"IEX   261016P00200000",1.21,13,-0.134768,0.007233,-0.224078,0.099032,-0.013126,{"strike":488,"call":489,"put":499,"callItm":39,"putItm":88,"isAtm":88},210,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":39},"IEX   261016C00210000",19,22,0.3728,0.886836,0.011271,-0.112581,0.087628,0.072737,{"contract_symbol":500,"symbol":500,"bid":181,"ask":210,"last":501,"change":181,"changePercent":9,"volume":181,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":88},"IEX   261016P00210000",2.5,12,0.5043,-0.179525,0.011375,-0.207907,0.119628,-0.017273,{"strike":510,"call":511,"put":522,"callItm":39,"putItm":88,"isAtm":88},220,{"contract_symbol":512,"symbol":512,"bid":513,"ask":481,"last":514,"change":181,"changePercent":9,"volume":181,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":39},"IEX   261016C00220000",9.7,12.4,6,0.2779,0.776696,0.023533,-0.130591,0.13637,0.066403,{"contract_symbol":523,"symbol":523,"bid":524,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":88},"IEX   261016P00220000",0.1,0.3402,-0.263388,0.021018,-0.174818,0.149111,-0.024994,{"strike":532,"call":533,"put":543,"callItm":88,"putItm":39,"isAtm":39},230,{"contract_symbol":534,"symbol":534,"bid":501,"ask":515,"last":535,"change":181,"changePercent":9,"volume":181,"openInterest":536,"open_interest":536,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":88},"IEX   261016C00230000",15.2,23,0.2396,0.477509,0.036407,-0.15017,0.181891,0.041893,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":181,"changePercent":9,"volume":181,"openInterest":275,"open_interest":275,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":39},"IEX   261016P00230000",2.8,5.5,4.1,0.2186,-0.526382,0.039869,-0.136968,0.181782,-0.049676,{"strike":555,"call":556,"put":567,"callItm":88,"putItm":39,"isAtm":88},240,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":181,"changePercent":9,"volume":181,"openInterest":488,"open_interest":488,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":88},"IEX   261016C00240000",0.55,1.25,0.8,0.2229,0.153337,0.023247,-0.08298,0.108043,0.01364,{"contract_symbol":568,"symbol":568,"bid":569,"ask":502,"last":570,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":39},"IEX   261016P00240000",9,9.2,0.1572,-0.928549,0.019001,-0.033743,0.062289,-0.088925,{"strike":578,"call":579,"put":588,"callItm":88,"putItm":39,"isAtm":88},250,{"contract_symbol":580,"symbol":580,"bid":181,"ask":210,"last":72,"change":181,"changePercent":9,"volume":181,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":88},"IEX   261016C00250000",110,0.275,0.058957,0.009355,-0.050856,0.053656,0.005242,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":39},"IEX   261016P00250000",18.5,21.4,0.118,-0.99989,0.00008,-0.00008,0.000198,-0.099301,{"strike":599,"call":600,"put":608,"callItm":88,"putItm":39,"isAtm":88},260,{"contract_symbol":601,"symbol":601,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":88},"IEX   261016C00260000",0.3686,0.046063,0.005738,-0.056025,0.044106,0.004069,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":262,"vega":615,"rho":616,"in_the_money":39},"IEX   261016P00260000",28.5,31.5,0.1644,-0.999939,0.000033,0.000114,-0.103278,{"strike":618,"call":619,"put":628,"callItm":88,"putItm":39,"isAtm":88},270,{"contract_symbol":620,"symbol":620,"bid":181,"ask":621,"last":622,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":602,"implied_volatility":602,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":88},"IEX   261016C00270000",1.55,1.75,0.013975,0.002117,-0.020668,0.016271,0.00124,{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":612,"implied_volatility":612,"delta":632,"gamma":181,"theta":181,"vega":215,"rho":633,"in_the_money":39},"IEX   261016P00270000",38.5,41.5,-1,-0.107256,{"strike":635,"call":636,"put":643,"callItm":88,"putItm":39,"isAtm":88},280,{"contract_symbol":637,"symbol":637,"bid":181,"ask":210,"last":101,"change":181,"changePercent":9,"volume":181,"openInterest":206,"open_interest":206,"iv":602,"implied_volatility":602,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":88},"IEX   261016C00280000",0.00354,0.000631,-0.00616,0.004849,0.000315,{"contract_symbol":644,"symbol":644,"bid":645,"ask":395,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":612,"implied_volatility":612,"delta":632,"gamma":181,"theta":181,"vega":181,"rho":646,"in_the_money":39},"IEX   261016P00280000",48.5,-0.111228,{"strike":648,"call":649,"put":657,"callItm":88,"putItm":39,"isAtm":88},290,{"contract_symbol":650,"symbol":650,"bid":181,"ask":210,"last":651,"change":181,"changePercent":9,"volume":181,"openInterest":275,"open_interest":275,"iv":602,"implied_volatility":602,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":88},"IEX   261016C00290000",0.75,0.00076,0.000155,-0.001518,0.001195,0.000068,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":612,"implied_volatility":612,"delta":632,"gamma":181,"theta":181,"vega":181,"rho":661,"in_the_money":39},"IEX   261016P00290000",58.5,61.5,-0.1152,{"strike":663,"call":664,"put":671,"callItm":88,"putItm":39,"isAtm":88},300,{"contract_symbol":665,"symbol":665,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":602,"implied_volatility":602,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":88},"IEX   261016C00300000",0.000141,0.000032,-0.000316,0.000249,0.000013,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":612,"implied_volatility":612,"delta":632,"gamma":181,"theta":181,"vega":181,"rho":675,"in_the_money":39},"IEX   261016P00300000",68.5,71.5,-0.119173,{"strike":677,"call":678,"put":682,"callItm":88,"putItm":39,"isAtm":88},310,{"contract_symbol":679,"symbol":679,"bid":181,"ask":210,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":602,"implied_volatility":602,"delta":277,"gamma":321,"theta":680,"vega":681,"rho":289,"in_the_money":88},"IEX   261016C00310000",-0.000057,0.000045,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":612,"implied_volatility":612,"delta":632,"gamma":181,"theta":181,"vega":181,"rho":686,"in_the_money":39},"IEX   261016P00310000",78.5,81.5,-0.123145,"2026-10-02T08:41:10.645791+00:00"]