[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IJJ":3,"homepage-market-summary":30,"stock-options-IJJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IJJ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares S&P Mid-Cap 400 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6529,2.32264,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},140.52,140.29,141.13,140.17,139.06,1.46,1.05,242031.695263,151.81,123.89,160597.701100972,59.6,6583,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":631,"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",11,"261016",0.1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,13,5.5,[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",46,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",74,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",165,"270319",[199,220,240,259,278,296,318,338,357,375,392,410,429,448,466,484,502,520,538,556,574,592,608,621],{"strike":200,"call":201,"put":211,"callItm":11,"putItm":74,"isAtm":74},135,{"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":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"IJJ   261016C00135000",2.4,9.8,0.1632,0.897866,0.039671,-0.028578,0.049045,0.046188,{"contract_symbol":212,"symbol":212,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":74},"IJJ   261016P00135000",3.8,0.1593,-0.096705,0.039075,-0.026787,0.047126,-0.005289,{"strike":221,"call":222,"put":232,"callItm":11,"putItm":74,"isAtm":74},136,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":11},"IJJ   261016C00136000",1.45,8.9,0.1628,0.851205,0.051773,-0.037075,0.063821,0.04401,{"contract_symbol":233,"symbol":233,"bid":181,"ask":234,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":74},"IJJ   261016P00136000",3.9,-0.143743,0.05169,-0.035452,0.062358,-0.007873,{"strike":241,"call":242,"put":251,"callItm":11,"putItm":74,"isAtm":74},137,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":11},"IJJ   261016C00137000",0.65,8,0.791544,0.064062,-0.045875,0.07897,0.041106,{"contract_symbol":252,"symbol":252,"bid":181,"ask":253,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":74},"IJJ   261016P00137000",4,-0.203605,0.064552,-0.044273,0.077875,-0.011169,{"strike":260,"call":261,"put":270,"callItm":11,"putItm":74,"isAtm":74},138,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":11},"IJJ   261016C00138000",0.05,7.1,0.720267,0.075117,-0.053792,0.092597,0.037551,{"contract_symbol":271,"symbol":271,"bid":181,"ask":272,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":74},"IJJ   261016P00138000",4.2,-0.275645,0.076225,-0.052255,0.091931,-0.015146,{"strike":279,"call":280,"put":288,"callItm":11,"putItm":74,"isAtm":11},139,{"contract_symbol":281,"symbol":281,"bid":263,"ask":282,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":11},"IJJ   261016C00139000",6.3,0.639143,0.083344,-0.060039,0.10304,0.033432,{"contract_symbol":289,"symbol":289,"bid":181,"ask":290,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":74},"IJJ   261016P00139000",4.3,-0.357843,0.085166,-0.058412,0.102743,-0.019702,{"strike":297,"call":298,"put":307,"callItm":11,"putItm":74,"isAtm":11},140,{"contract_symbol":299,"symbol":299,"bid":181,"ask":300,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":11},"IJJ   261016C00140000",4.9,0.1374,0.560085,0.104269,-0.053248,0.108542,0.029504,{"contract_symbol":308,"symbol":308,"bid":181,"ask":309,"last":310,"change":181,"changePercent":9,"volume":181,"openInterest":311,"open_interest":311,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":74},"IJJ   261016P00140000",4.7,1.28,9,0.1301,-0.437123,0.110056,-0.050337,0.108423,-0.024012,{"strike":319,"call":320,"put":328,"callItm":74,"putItm":11,"isAtm":11},141,{"contract_symbol":321,"symbol":321,"bid":181,"ask":300,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":74},"IJJ   261016C00141000",0.1312,0.45231,0.109671,-0.051057,0.109004,0.023912,{"contract_symbol":329,"symbol":329,"bid":330,"ask":203,"last":203,"change":181,"changePercent":9,"volume":181,"openInterest":331,"open_interest":331,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"IJJ   261016P00141000",1.1,2,0.1109,-0.558092,0.129317,-0.043001,0.108621,-0.030644,{"strike":339,"call":340,"put":348,"callItm":74,"putItm":11,"isAtm":11},142,{"contract_symbol":341,"symbol":341,"bid":181,"ask":342,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":322,"implied_volatility":322,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":74},"IJJ   261016C00142000",4.5,0.346497,0.102179,-0.04757,0.101559,0.018358,{"contract_symbol":349,"symbol":349,"bid":263,"ask":350,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":11},"IJJ   261016P00142000",5.6,0.1117,-0.680116,0.116322,-0.039228,0.0984,-0.037466,{"strike":358,"call":359,"put":367,"callItm":74,"putItm":11,"isAtm":11},143,{"contract_symbol":360,"symbol":360,"bid":181,"ask":361,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":322,"implied_volatility":322,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":74},"IJJ   261016C00143000",4.1,0.25212,0.088381,-0.041146,0.087844,0.013382,{"contract_symbol":368,"symbol":368,"bid":263,"ask":369,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":351,"implied_volatility":351,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"IJJ   261016P00143000",6.6,-0.784894,0.095084,-0.032065,0.080434,-0.043398,{"strike":376,"call":377,"put":384,"callItm":74,"putItm":11,"isAtm":74},144,{"contract_symbol":378,"symbol":378,"bid":181,"ask":253,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":322,"implied_volatility":322,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":74},"IJJ   261016C00144000",0.173874,0.071082,-0.033092,0.07065,0.009243,{"contract_symbol":385,"symbol":385,"bid":263,"ask":386,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":332,"implied_volatility":332,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"IJJ   261016P00144000",7.3,-0.86766,0.070168,-0.023332,0.058938,-0.048174,{"strike":393,"call":394,"put":402,"callItm":74,"putItm":11,"isAtm":74},145,{"contract_symbol":395,"symbol":395,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":74},"IJJ   261016C00145000",0.1314,0.113713,0.053263,-0.024846,0.05299,0.006053,{"contract_symbol":403,"symbol":403,"bid":244,"ask":404,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":351,"implied_volatility":351,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":11},"IJJ   261016P00145000",8.2,-0.922742,0.047103,-0.015885,0.039846,-0.051492,{"strike":411,"call":412,"put":420,"callItm":74,"putItm":11,"isAtm":74},146,{"contract_symbol":413,"symbol":413,"bid":181,"ask":414,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":322,"implied_volatility":322,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":74},"IJJ   261016C00146000",3.7,0.070021,0.037185,-0.017312,0.036959,0.003731,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":351,"implied_volatility":351,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"IJJ   261016P00146000",1.5,9.2,-0.95889,0.028664,-0.009666,0.024248,-0.053803,{"strike":430,"call":431,"put":439,"callItm":74,"putItm":11,"isAtm":74},147,{"contract_symbol":432,"symbol":432,"bid":181,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":322,"implied_volatility":322,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":74},"IJJ   261016C00147000",3.6,0.040823,0.024258,-0.011293,0.024111,0.002178,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":351,"implied_volatility":351,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":11},"IJJ   261016P00147000",2.45,10.2,-0.979818,0.015873,-0.005353,0.013428,-0.055303,{"strike":449,"call":450,"put":457,"callItm":74,"putItm":11,"isAtm":74},148,{"contract_symbol":451,"symbol":451,"bid":181,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":396,"implied_volatility":396,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":74},"IJJ   261016C00148000",0.022588,0.014845,-0.006925,0.014769,0.001206,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":332,"implied_volatility":332,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"IJJ   261016P00148000",3.4,11.2,-0.991268,0.007755,-0.002579,0.006514,-0.056296,{"strike":467,"call":468,"put":475,"callItm":74,"putItm":11,"isAtm":74},149,{"contract_symbol":469,"symbol":469,"bid":181,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":322,"implied_volatility":322,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":74},"IJJ   261016C00149000",0.011695,0.008457,-0.003937,0.008406,0.000625,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":351,"implied_volatility":351,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"IJJ   261016P00149000",4.4,12.2,-0.996182,0.003696,-0.001247,0.003127,-0.056945,{"strike":485,"call":486,"put":493,"callItm":74,"putItm":11,"isAtm":74},150,{"contract_symbol":487,"symbol":487,"bid":181,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":322,"implied_volatility":322,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":74},"IJJ   261016C00150000",0.005748,0.004532,-0.00211,0.004504,0.000307,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":332,"implied_volatility":332,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"IJJ   261016P00150000",5.4,13.2,-0.998627,0.001475,-0.00049,0.001239,-0.057457,{"strike":503,"call":504,"put":511,"callItm":74,"putItm":11,"isAtm":74},151,{"contract_symbol":505,"symbol":505,"bid":181,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":396,"implied_volatility":396,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":74},"IJJ   261016C00151000",0.002693,0.002296,-0.001071,0.002284,0.000144,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":351,"implied_volatility":351,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":11},"IJJ   261016P00151000",6.4,14.2,-0.999476,0.000604,-0.000204,0.000511,-0.057889,{"strike":521,"call":522,"put":529,"callItm":74,"putItm":11,"isAtm":74},152,{"contract_symbol":523,"symbol":523,"bid":181,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":322,"implied_volatility":322,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":74},"IJJ   261016C00152000",0.001173,0.001079,-0.000502,0.001072,0.000063,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":351,"implied_volatility":351,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":11},"IJJ   261016P00152000",7.4,15.2,-0.999828,0.000215,-0.000072,0.000182,-0.058291,{"strike":539,"call":540,"put":547,"callItm":74,"putItm":11,"isAtm":74},153,{"contract_symbol":541,"symbol":541,"bid":181,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":322,"implied_volatility":322,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":74},"IJJ   261016C00153000",0.000487,0.000481,-0.000224,0.000478,0.000026,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":351,"implied_volatility":351,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":11},"IJJ   261016P00153000",8.4,16.5,-0.999948,0.00007,-0.000024,0.000059,-0.058681,{"strike":557,"call":558,"put":565,"callItm":74,"putItm":11,"isAtm":74},154,{"contract_symbol":559,"symbol":559,"bid":181,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":396,"implied_volatility":396,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":74},"IJJ   261016C00154000",0.000194,0.000204,-0.000095,0.000203,0.00001,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":332,"implied_volatility":332,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":11},"IJJ   261016P00154000",9.4,17.5,-0.999987,0.000019,-0.000006,0.000016,-0.059064,{"strike":575,"call":576,"put":583,"callItm":74,"putItm":11,"isAtm":74},155,{"contract_symbol":577,"symbol":577,"bid":181,"ask":433,"last":263,"change":181,"changePercent":9,"volume":181,"openInterest":331,"open_interest":331,"iv":322,"implied_volatility":322,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":74},"IJJ   261016C00155000",0.000071,0.00008,-0.000037,0.000079,0.000004,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":351,"implied_volatility":351,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":11},"IJJ   261016P00155000",10.4,18.5,-0.999996,0.000006,-0.000002,0.000005,-0.059451,{"strike":593,"call":594,"put":600,"callItm":74,"putItm":11,"isAtm":74},156,{"contract_symbol":595,"symbol":595,"bid":181,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":322,"implied_volatility":322,"delta":596,"gamma":597,"theta":598,"vega":597,"rho":599,"in_the_money":74},"IJJ   261016C00156000",0.000025,0.00003,-0.000014,0.000001,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":351,"implied_volatility":351,"delta":604,"gamma":605,"theta":606,"vega":599,"rho":607,"in_the_money":11},"IJJ   261016P00156000",11.4,19.5,-0.999999,0.000002,-0.000001,-0.059834,{"strike":609,"call":610,"put":615,"callItm":74,"putItm":11,"isAtm":74},157,{"contract_symbol":611,"symbol":611,"bid":181,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":322,"implied_volatility":322,"delta":612,"gamma":613,"theta":614,"vega":613,"rho":181,"in_the_money":74},"IJJ   261016C00157000",0.000008,0.000011,-0.000005,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":332,"implied_volatility":332,"delta":619,"gamma":181,"theta":181,"vega":181,"rho":620,"in_the_money":11},"IJJ   261016P00157000",12.4,20.5,-1,-0.060215,{"strike":622,"call":623,"put":626,"callItm":74,"putItm":11,"isAtm":74},158,{"contract_symbol":624,"symbol":624,"bid":181,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":396,"implied_volatility":396,"delta":625,"gamma":582,"theta":589,"vega":582,"rho":181,"in_the_money":74},"IJJ   261016C00158000",0.000003,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":351,"implied_volatility":351,"delta":619,"gamma":181,"theta":181,"vega":181,"rho":630,"in_the_money":11},"IJJ   261016P00158000",13.4,21.2,-0.060602,"2026-10-05T09:45:27.913460+00:00"]