[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IJS":3,"homepage-market-summary":30,"stock-options-IJS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IJS","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 Small-Cap 600 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.7277,2.252744,"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},130.39,130.33,131.27,130.15,129.19,1.2,0.93,413137.445387,141.1845,104.63,353709.0161295,70.5,6583,{"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":688,"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",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,45,1.37,[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},"2027-02-19",137,"270219",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",228,"270521",[199,222,243,264,286,309,331,353,375,398,418,438,457,476,494,511,529,547,565,582,600,618,636,653,665,678],{"strike":200,"call":201,"put":211,"callItm":11,"putItm":74,"isAtm":74},125,{"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},"IJS   261016C00125000",4,7.3,0.2728,0.793,0.041021,-0.071053,0.072974,0.037272,{"contract_symbol":212,"symbol":212,"bid":181,"ask":213,"last":214,"change":181,"changePercent":9,"volume":181,"openInterest":215,"open_interest":215,"iv":216,"implied_volatility":216,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":74},"IJS   261016P00125000",0.95,0.69,2,0.161,-0.087815,0.038773,-0.023404,0.040716,-0.004456,{"strike":223,"call":224,"put":234,"callItm":11,"putItm":74,"isAtm":74},126,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":11},"IJS   261016C00126000",3.5,6.3,0.2713,0.748975,0.045978,-0.078734,0.081322,0.035363,{"contract_symbol":235,"symbol":235,"bid":181,"ask":236,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":74},"IJS   261016P00126000",1.1,0.1605,-0.134486,0.052844,-0.031673,0.055299,-0.006834,{"strike":244,"call":245,"put":255,"callItm":11,"putItm":74,"isAtm":74},127,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":249,"implied_volatility":249,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":11},"IJS   261016C00127000",2.8,5.5,0.2587,0.707211,0.052045,-0.081074,0.087803,0.033589,{"contract_symbol":256,"symbol":256,"bid":181,"ask":257,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":258,"implied_volatility":258,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":74},"IJS   261016P00127000",1.3,0.1715,-0.211591,0.066083,-0.045261,0.073921,-0.010786,{"strike":265,"call":266,"put":276,"callItm":11,"putItm":74,"isAtm":11},128,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":11},"IJS   261016C00128000",2.3,6,0.2392,0.662147,0.059841,-0.07969,0.093338,0.031658,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":45,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":74},"IJS   261016P00128000",0.1,2.5,0.1748,-0.28854,0.076525,-0.054391,0.087205,-0.014745,{"strike":287,"call":288,"put":298,"callItm":11,"putItm":74,"isAtm":11},129,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":292,"implied_volatility":292,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":11},"IJS   261016C00129000",1.4,3.8,0.2171,0.607707,0.069327,-0.076042,0.098137,0.029254,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":181,"changePercent":9,"volume":181,"openInterest":269,"open_interest":269,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":74},"IJS   261016P00129000",0.45,1.85,1.18,0.1702,-0.367625,0.086675,-0.058459,0.096212,-0.018814,{"strike":310,"call":311,"put":321,"callItm":11,"putItm":74,"isAtm":11},130,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":11},"IJS   261016C00130000",0.8,3.2,0.1899,0.539483,0.081853,-0.068723,0.101373,0.026161,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":74},"IJS   261016P00130000",0.6,2.2,0.1571,-0.455109,0.098838,-0.056749,0.101227,-0.0233,{"strike":332,"call":333,"put":343,"callItm":74,"putItm":11,"isAtm":11},131,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":74},"IJS   261016C00131000",0.3,2.6,0.1692,0.450562,0.091599,-0.061065,0.101092,0.021981,{"contract_symbol":344,"symbol":344,"bid":345,"ask":336,"last":290,"change":181,"changePercent":9,"volume":181,"openInterest":346,"open_interest":346,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":11},"IJS   261016P00131000",0.65,5,0.1356,-0.564524,0.113687,-0.048664,0.10054,-0.028889,{"strike":354,"call":355,"put":366,"callItm":74,"putItm":11,"isAtm":11},132,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":74},"IJS   261016C00132000",0.05,1.9,0.57,0.1679,0.360626,0.087313,-0.057285,0.095591,0.017638,{"contract_symbol":367,"symbol":367,"bid":22,"ask":368,"last":215,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"IJS   261016P00132000",3.4,0.1367,-0.671833,0.103507,-0.045022,0.092272,-0.034501,{"strike":376,"call":377,"put":387,"callItm":74,"putItm":11,"isAtm":74},133,{"contract_symbol":378,"symbol":378,"bid":357,"ask":379,"last":380,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":74},"IJS   261016C00133000",1.5,1.15,0.1614,0.270478,0.080316,-0.048669,0.084509,0.01327,{"contract_symbol":388,"symbol":388,"bid":389,"ask":203,"last":390,"change":181,"changePercent":9,"volume":181,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":11},"IJS   261016P00133000",2.4,2.01,3,0.1409,-0.75939,0.08651,-0.039984,0.079493,-0.039171,{"strike":399,"call":400,"put":408,"callItm":74,"putItm":11,"isAtm":74},134,{"contract_symbol":401,"symbol":401,"bid":181,"ask":380,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":74},"IJS   261016C00134000",0.1418,0.166142,0.06886,-0.032226,0.063671,0.008188,{"contract_symbol":409,"symbol":409,"bid":391,"ask":410,"last":411,"change":181,"changePercent":9,"volume":181,"openInterest":391,"open_interest":391,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"IJS   261016P00134000",4.6,2.27,0.1351,-0.84592,0.068809,-0.029222,0.060611,-0.043795,{"strike":419,"call":420,"put":428,"callItm":74,"putItm":11,"isAtm":74},135,{"contract_symbol":421,"symbol":421,"bid":181,"ask":66,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":74},"IJS   261016C00135000",0.1484,0.118875,0.052423,-0.026886,0.050743,0.005861,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":410,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":11},"IJS   261016P00135000",3.7,5.4,0.148,-0.881832,0.052357,-0.026694,0.05053,-0.045951,{"strike":439,"call":440,"put":448,"callItm":74,"putItm":11,"isAtm":74},136,{"contract_symbol":441,"symbol":441,"bid":181,"ask":313,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":74},"IJS   261016C00136000",0.1485,0.075814,0.037635,-0.019318,0.036446,0.003743,{"contract_symbol":449,"symbol":449,"bid":450,"ask":227,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"IJS   261016P00136000",4.7,0.1463,-0.927261,0.037009,-0.018441,0.035312,-0.048571,{"strike":192,"call":458,"put":467,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":459,"symbol":459,"bid":181,"ask":460,"last":461,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":422,"implied_volatility":422,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":74},"IJS   261016C00137000",0.75,0.23,0.04585,0.025385,-0.013019,0.024572,0.002266,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":451,"implied_volatility":451,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":11},"IJS   261016P00137000",5.6,8.3,-0.956491,0.024688,-0.012302,0.023556,-0.050396,{"strike":477,"call":478,"put":486,"callItm":74,"putItm":11,"isAtm":74},138,{"contract_symbol":479,"symbol":479,"bid":181,"ask":460,"last":480,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":442,"implied_volatility":442,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":74},"IJS   261016C00138000",0.37,0.026449,0.016156,-0.008293,0.015646,0.001308,{"contract_symbol":487,"symbol":487,"bid":248,"ask":488,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":432,"implied_volatility":432,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":11},"IJS   261016P00138000",9.3,-0.973959,0.016001,-0.008158,0.015443,-0.05164,{"strike":495,"call":496,"put":503,"callItm":74,"putItm":11,"isAtm":74},139,{"contract_symbol":497,"symbol":497,"bid":181,"ask":460,"last":152,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":422,"implied_volatility":422,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":74},"IJS   261016C00139000",0.014443,0.009671,-0.00496,0.009361,0.000715,{"contract_symbol":504,"symbol":504,"bid":204,"ask":505,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":451,"implied_volatility":451,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":11},"IJS   261016P00139000",10.6,-0.986692,0.009142,-0.004556,0.008723,-0.052655,{"strike":512,"call":513,"put":520,"callItm":74,"putItm":11,"isAtm":74},140,{"contract_symbol":514,"symbol":514,"bid":181,"ask":460,"last":345,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":422,"implied_volatility":422,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":74},"IJS   261016C00140000",0.007516,0.005474,-0.002807,0.005298,0.000372,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":451,"implied_volatility":451,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":11},"IJS   261016P00140000",7.5,11.3,-0.993192,0.005089,-0.002536,0.004855,-0.05336,{"strike":530,"call":531,"put":538,"callItm":74,"putItm":11,"isAtm":74},141,{"contract_symbol":532,"symbol":532,"bid":181,"ask":460,"last":300,"change":181,"changePercent":9,"volume":181,"openInterest":346,"open_interest":346,"iv":442,"implied_volatility":442,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":74},"IJS   261016C00141000",0.003734,0.002937,-0.001508,0.002845,0.000185,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":432,"implied_volatility":432,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":11},"IJS   261016P00141000",9.5,12.8,-0.996367,0.002875,-0.001466,0.002775,-0.053898,{"strike":548,"call":549,"put":556,"callItm":74,"putItm":11,"isAtm":74},142,{"contract_symbol":550,"symbol":550,"bid":181,"ask":460,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":442,"implied_volatility":442,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":74},"IJS   261016C00142000",0.00176,0.001489,-0.000764,0.001442,0.000087,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":451,"implied_volatility":451,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":11},"IJS   261016P00142000",10.3,12.6,-0.998473,0.001327,-0.000661,0.001267,-0.054389,{"strike":566,"call":567,"put":574,"callItm":74,"putItm":11,"isAtm":74},143,{"contract_symbol":568,"symbol":568,"bid":181,"ask":460,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":422,"implied_volatility":422,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":74},"IJS   261016C00143000",0.000786,0.000712,-0.000365,0.000689,0.000039,{"contract_symbol":575,"symbol":575,"bid":523,"ask":576,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":432,"implied_volatility":432,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":11},"IJS   261016P00143000",13.8,-0.999239,0.000693,-0.000353,0.000669,-0.054808,{"strike":583,"call":584,"put":591,"callItm":74,"putItm":11,"isAtm":74},144,{"contract_symbol":585,"symbol":585,"bid":181,"ask":460,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":442,"implied_volatility":442,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":74},"IJS   261016C00144000",0.000338,0.000326,-0.000167,0.000316,0.000017,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":432,"implied_volatility":432,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":11},"IJS   261016P00144000",12.3,14.6,-0.999676,0.000314,-0.00016,0.000303,-0.055213,{"strike":601,"call":602,"put":609,"callItm":74,"putItm":11,"isAtm":74},145,{"contract_symbol":603,"symbol":603,"bid":181,"ask":460,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":422,"implied_volatility":422,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":74},"IJS   261016C00145000",0.000137,0.00014,-0.000072,0.000136,0.000007,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":451,"implied_volatility":451,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":11},"IJS   261016P00145000",13.3,15.8,-0.999889,0.000117,-0.000058,0.000112,-0.05561,{"strike":619,"call":620,"put":627,"callItm":74,"putItm":11,"isAtm":74},146,{"contract_symbol":621,"symbol":621,"bid":181,"ask":460,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":442,"implied_volatility":442,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":74},"IJS   261016C00146000",0.000054,0.000058,-0.00003,0.000056,0.000003,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":432,"implied_volatility":432,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":11},"IJS   261016P00146000",14.3,16.6,-0.999949,0.000055,-0.000028,0.000053,-0.055994,{"strike":637,"call":638,"put":645,"callItm":74,"putItm":11,"isAtm":74},147,{"contract_symbol":639,"symbol":639,"bid":181,"ask":460,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":442,"implied_volatility":442,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":74},"IJS   261016C00147000",0.00002,0.000023,-0.000012,0.000022,0.000001,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":451,"implied_volatility":451,"delta":649,"gamma":650,"theta":651,"vega":590,"rho":652,"in_the_money":11},"IJS   261016P00147000",15.3,17.6,-0.999985,0.000018,-0.000009,-0.056382,{"strike":654,"call":655,"put":659,"callItm":74,"putItm":11,"isAtm":74},148,{"contract_symbol":656,"symbol":656,"bid":181,"ask":460,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":422,"implied_volatility":422,"delta":608,"gamma":657,"theta":658,"vega":657,"rho":181,"in_the_money":74},"IJS   261016C00148000",0.000008,-0.000004,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":432,"implied_volatility":432,"delta":663,"gamma":657,"theta":658,"vega":657,"rho":664,"in_the_money":11},"IJS   261016P00148000",16.3,18.6,-0.999993,-0.056763,{"strike":666,"call":667,"put":671,"callItm":74,"putItm":11,"isAtm":74},149,{"contract_symbol":668,"symbol":668,"bid":181,"ask":460,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":442,"implied_volatility":442,"delta":669,"gamma":626,"theta":670,"vega":626,"rho":181,"in_the_money":74},"IJS   261016C00149000",0.000002,-0.000002,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":432,"implied_volatility":432,"delta":675,"gamma":626,"theta":676,"vega":626,"rho":677,"in_the_money":11},"IJS   261016P00149000",17.2,19.8,-0.999998,-0.000001,-0.057147,{"strike":679,"call":680,"put":682,"callItm":74,"putItm":11,"isAtm":74},150,{"contract_symbol":681,"symbol":681,"bid":181,"ask":460,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":442,"implied_volatility":442,"delta":644,"gamma":644,"theta":676,"vega":644,"rho":181,"in_the_money":74},"IJS   261016C00150000",{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":432,"implied_volatility":432,"delta":686,"gamma":644,"theta":181,"vega":644,"rho":687,"in_the_money":11},"IJS   261016P00150000",18.2,20.6,-0.999999,-0.05753,"2026-10-05T09:43:07.101223+00:00"]