[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IONL":3,"homepage-market-summary":26,"stock-options-IONL":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IONL","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},"GraniteShares 2x Long IONQ Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},15,16,16.1,14.64,15.18,-0.18,-1.19,746965.95356,148.84,8.76,665759.148631668,4.5,384,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":194,"updated_at":822,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",11,"261016",1.5,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},0,762,0.83,[181,182,186,190],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",46,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-12-18",74,"261218",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-03-19",165,"270319",[195,206,216,231,244,258,272,286,302,322,344,363,388,411,435,457,478,501,524,544,565,584,607,627,646,664,683,699,717,735,751,768,785,804],{"strike":41,"call":196,"put":202,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":41,"gamma":177,"theta":177,"vega":177,"rho":201,"in_the_money":11},"IONL  261016C00001000",13.2,14.4,0.7145,0.000311,{"contract_symbol":203,"symbol":203,"bid":177,"ask":204,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":70},"IONL  261016P00001000",0.05,2.0231,{"strike":207,"call":208,"put":213,"callItm":11,"putItm":70,"isAtm":70},2,{"contract_symbol":209,"symbol":209,"bid":210,"ask":211,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":41,"gamma":177,"theta":177,"vega":177,"rho":212,"in_the_money":11},"IONL  261016C00002000",12.5,13.4,0.000623,{"contract_symbol":214,"symbol":214,"bid":177,"ask":215,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":177,"gamma":177,"theta":177,"vega":177,"rho":177,"in_the_money":70},"IONL  261016P00002000",0.1,{"strike":217,"call":218,"put":224,"callItm":11,"putItm":70,"isAtm":70},3,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":222,"implied_volatility":222,"delta":41,"gamma":177,"theta":177,"vega":177,"rho":223,"in_the_money":11},"IONL  261016C00003000",11.2,12.4,0.7485,0.000934,{"contract_symbol":225,"symbol":225,"bid":177,"ask":226,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":227,"implied_volatility":227,"delta":228,"gamma":229,"theta":230,"vega":177,"rho":177,"in_the_money":70},"IONL  261016P00003000",0.15,2.0291,-0.000001,0.000001,-0.000002,{"strike":232,"call":233,"put":238,"callItm":11,"putItm":70,"isAtm":70},4,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":41,"gamma":177,"theta":177,"vega":177,"rho":237,"in_the_money":11},"IONL  261016C00004000",10.2,11.4,0.001246,{"contract_symbol":239,"symbol":239,"bid":177,"ask":123,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":177,"in_the_money":70},"IONL  261016P00004000",-0.000049,0.000037,-0.000047,0.000005,{"strike":245,"call":246,"put":251,"callItm":11,"putItm":70,"isAtm":70},5,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":41,"gamma":177,"theta":177,"vega":177,"rho":250,"in_the_money":11},"IONL  261016C00005000",9.4,10.4,0.001557,{"contract_symbol":252,"symbol":252,"bid":177,"ask":123,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":205,"implied_volatility":205,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":70},"IONL  261016P00005000",-0.000532,0.000349,-0.000446,0.00005,-0.000003,{"strike":259,"call":260,"put":264,"callItm":11,"putItm":70,"isAtm":70},6,{"contract_symbol":261,"symbol":261,"bid":262,"ask":248,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":222,"implied_volatility":222,"delta":41,"gamma":177,"theta":177,"vega":177,"rho":263,"in_the_money":11},"IONL  261016C00006000",8.4,0.001869,{"contract_symbol":265,"symbol":265,"bid":177,"ask":148,"last":266,"change":177,"changePercent":9,"volume":177,"openInterest":245,"open_interest":245,"iv":227,"implied_volatility":227,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":70},"IONL  261016P00006000",0.09,-0.002933,0.001658,-0.00213,0.000239,-0.000015,{"strike":273,"call":274,"put":278,"callItm":11,"putItm":70,"isAtm":70},7,{"contract_symbol":275,"symbol":275,"bid":276,"ask":262,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":41,"gamma":177,"theta":177,"vega":177,"rho":277,"in_the_money":11},"IONL  261016C00007000",7.2,0.00218,{"contract_symbol":279,"symbol":279,"bid":177,"ask":123,"last":280,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":205,"implied_volatility":205,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":70},"IONL  261016P00007000",0.22,-0.009889,0.004898,-0.006252,0.000703,-0.000053,{"strike":287,"call":288,"put":293,"callItm":11,"putItm":70,"isAtm":70},8,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":41,"gamma":177,"theta":177,"vega":177,"rho":292,"in_the_money":11},"IONL  261016C00008000",6.5,7.4,0.002492,{"contract_symbol":294,"symbol":294,"bid":177,"ask":123,"last":295,"change":177,"changePercent":9,"volume":177,"openInterest":296,"open_interest":296,"iv":205,"implied_volatility":205,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":70},"IONL  261016P00008000",0.08,20,-0.025201,0.010918,-0.013937,0.001567,-0.000137,{"strike":303,"call":304,"put":314,"callItm":11,"putItm":70,"isAtm":70},9,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":177,"changePercent":9,"volume":177,"openInterest":41,"open_interest":41,"iv":200,"implied_volatility":200,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":11},"IONL  261016C00009000",5.2,6.4,3.24,0.999984,0.000036,-0.000006,0.000002,0.002803,{"contract_symbol":315,"symbol":315,"bid":177,"ask":123,"last":204,"change":177,"changePercent":9,"volume":177,"openInterest":316,"open_interest":316,"iv":205,"implied_volatility":205,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":70},"IONL  261016P00009000",23,-0.051905,0.019716,-0.025168,0.00283,-0.000286,{"strike":323,"call":324,"put":333,"callItm":11,"putItm":70,"isAtm":70},10,{"contract_symbol":325,"symbol":325,"bid":24,"ask":326,"last":327,"change":177,"changePercent":9,"volume":177,"openInterest":328,"open_interest":328,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":271,"vega":243,"rho":332,"in_the_money":11},"IONL  261016C00010000",5.4,4.6,19,0.6081,0.99995,0.000127,0.003114,{"contract_symbol":334,"symbol":334,"bid":177,"ask":335,"last":336,"change":177,"changePercent":9,"volume":177,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":70},"IONL  261016P00010000",0.45,0.3,44,1.7369,-0.067285,0.028149,-0.026485,0.003469,-0.000365,{"strike":173,"call":345,"put":354,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":346,"symbol":346,"bid":347,"ask":24,"last":306,"change":177,"changePercent":9,"volume":177,"openInterest":13,"open_interest":13,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":11},"IONL  261016C00011000",3.6,0.9435,0.976335,0.022208,-0.006165,0.001487,0.003307,{"contract_symbol":355,"symbol":355,"bid":204,"ask":123,"last":356,"change":177,"changePercent":9,"volume":177,"openInterest":61,"open_interest":61,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":70},"IONL  261016P00011000",0.13,1.5188,-0.094361,0.041571,-0.029906,0.00448,-0.000506,{"strike":364,"call":365,"put":377,"callItm":11,"putItm":70,"isAtm":70},12,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":177,"changePercent":9,"volume":177,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":11},"IONL  261016C00012000",2.7,3.7,3.63,77,1.2028,0.882328,0.061581,-0.027783,0.005255,0.003121,{"contract_symbol":378,"symbol":378,"bid":215,"ask":379,"last":380,"change":177,"changePercent":9,"volume":177,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":70},"IONL  261016P00012000",0.75,0.31,107,1.5063,-0.159693,0.060563,-0.042858,0.006473,-0.00087,{"strike":389,"call":390,"put":401,"callItm":11,"putItm":70,"isAtm":11},13,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":177,"changePercent":9,"volume":177,"openInterest":328,"open_interest":328,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":11},"IONL  261016C00013000",2.05,2.9,2.75,1.1982,0.791577,0.089902,-0.040251,0.007643,0.002939,{"contract_symbol":402,"symbol":402,"bid":336,"ask":41,"last":403,"change":177,"changePercent":9,"volume":177,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":70},"IONL  261016P00013000",0.85,32,1.4489,-0.23829,0.080233,-0.052532,0.008248,-0.001312,{"strike":412,"call":413,"put":424,"callItm":11,"putItm":70,"isAtm":11},14,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":177,"changePercent":9,"volume":177,"openInterest":316,"open_interest":316,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":11},"IONL  261016C00014000",1.45,2.2,2.5,1.1852,0.678741,0.113464,-0.049704,0.009541,0.002619,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":41,"change":177,"changePercent":9,"volume":177,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":70},"IONL  261016P00014000",0.7,1.25,21,1.3523,-0.33197,0.100773,-0.057477,0.00967,-0.001842,{"strike":13,"call":436,"put":446,"callItm":11,"putItm":11,"isAtm":11},{"contract_symbol":437,"symbol":437,"bid":41,"ask":438,"last":439,"change":177,"changePercent":9,"volume":177,"openInterest":337,"open_interest":337,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":11},"IONL  261016C00015000",1.75,1.85,1.3109,0.556682,0.113094,-0.060612,0.010519,0.002171,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":177,"changePercent":9,"volume":177,"openInterest":14,"open_interest":14,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"IONL  261016P00015000",1.15,1.9,1.57,1.3984,-0.440933,0.105922,-0.064602,0.01051,-0.002519,{"strike":14,"call":458,"put":468,"callItm":70,"putItm":11,"isAtm":11},{"contract_symbol":459,"symbol":459,"bid":426,"ask":460,"last":461,"change":177,"changePercent":9,"volume":177,"openInterest":296,"open_interest":296,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":70},"IONL  261016C00016000",1.35,1.55,1.3655,0.451647,0.108872,-0.063313,0.010548,0.001786,{"contract_symbol":469,"symbol":469,"bid":470,"ask":417,"last":207,"change":177,"changePercent":9,"volume":177,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":11},"IONL  261016P00016000",1.8,31,1.4159,-0.543181,0.105158,-0.065747,0.010564,-0.003189,{"strike":479,"call":480,"put":490,"callItm":70,"putItm":11,"isAtm":11},17,{"contract_symbol":481,"symbol":481,"bid":123,"ask":482,"last":483,"change":177,"changePercent":9,"volume":177,"openInterest":303,"open_interest":303,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":70},"IONL  261016C00017000",1.05,1.23,1.3679,0.354945,0.102169,-0.059622,0.009916,0.001429,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":177,"changePercent":9,"volume":177,"openInterest":232,"open_interest":232,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":11},"IONL  261016P00017000",2.45,3.4,2.56,1.5844,-0.612406,0.090753,-0.071047,0.010202,-0.00378,{"strike":502,"call":503,"put":513,"callItm":70,"putItm":11,"isAtm":70},18,{"contract_symbol":504,"symbol":504,"bid":336,"ask":62,"last":505,"change":177,"changePercent":9,"volume":177,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":70},"IONL  261016C00018000",0.8,30,1.4446,0.286614,0.088468,-0.057575,0.009068,0.001158,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":11},"IONL  261016P00018000",3.2,4.1,2.8,1.5504,-0.693851,0.084958,-0.063691,0.009346,-0.004386,{"strike":328,"call":525,"put":534,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":526,"symbol":526,"bid":226,"ask":505,"last":527,"change":177,"changePercent":9,"volume":177,"openInterest":502,"open_interest":502,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":70},"IONL  261016C00019000",0.67,1.5332,0.237188,0.075631,-0.055445,0.008227,0.000959,{"contract_symbol":535,"symbol":535,"bid":516,"ask":536,"last":537,"change":177,"changePercent":9,"volume":177,"openInterest":245,"open_interest":245,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"IONL  261016P00019000",4.9,5.6,1.6045,-0.748976,0.074514,-0.059827,0.008483,-0.004912,{"strike":296,"call":545,"put":555,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":546,"symbol":546,"bid":177,"ask":547,"last":336,"change":177,"changePercent":9,"volume":177,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":70},"IONL  261016C00020000",0.5,27,1.609,0.197881,0.064902,-0.052404,0.00741,0.000801,{"contract_symbol":556,"symbol":556,"bid":536,"ask":557,"last":558,"change":177,"changePercent":9,"volume":177,"openInterest":41,"open_interest":41,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":11},"IONL  261016P00020000",5.9,7.5,1.6812,-0.788224,0.064673,-0.057011,0.007715,-0.00538,{"strike":428,"call":566,"put":576,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":567,"symbol":567,"bid":204,"ask":568,"last":569,"change":177,"changePercent":9,"volume":177,"openInterest":428,"open_interest":428,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":70},"IONL  261016C00021000",0.6,0.63,1.6633,0.163969,0.055799,-0.048146,0.006585,0.000665,{"contract_symbol":577,"symbol":577,"bid":557,"ask":273,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":11},"IONL  261016P00021000",1.7492,-0.820038,0.056311,-0.053731,0.006989,-0.005818,{"strike":585,"call":586,"put":597,"callItm":70,"putItm":11,"isAtm":70},22,{"contract_symbol":587,"symbol":587,"bid":177,"ask":588,"last":589,"change":177,"changePercent":9,"volume":177,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":70},"IONL  261016C00022000",0.55,0.34,28,1.6958,0.133642,0.047734,-0.04281,0.005743,0.000545,{"contract_symbol":598,"symbol":598,"bid":599,"ask":600,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"IONL  261016P00022000",6.8,7.7,1.7886,-0.84985,0.048971,-0.04886,0.006215,-0.006247,{"strike":316,"call":608,"put":617,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":609,"symbol":609,"bid":177,"ask":588,"last":610,"change":177,"changePercent":9,"volume":177,"openInterest":303,"open_interest":303,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":70},"IONL  261016C00023000",0.28,1.7697,0.116515,0.041562,-0.040593,0.005219,0.000474,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":11},"IONL  261016P00023000",7.8,8.9,1.7577,-0.885476,0.041335,-0.039829,0.005155,-0.006697,{"strike":628,"call":629,"put":636,"callItm":70,"putItm":11,"isAtm":70},24,{"contract_symbol":630,"symbol":630,"bid":177,"ask":547,"last":427,"change":177,"changePercent":9,"volume":177,"openInterest":41,"open_interest":41,"iv":611,"implied_volatility":611,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":70},"IONL  261016C00024000",0.091946,0.035001,-0.034185,0.004395,0.000377,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":11},"IONL  261016P00024000",8.7,9.9,1.7976,-0.903768,0.035635,-0.035912,0.004545,-0.007082,{"strike":61,"call":647,"put":655,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":648,"symbol":648,"bid":177,"ask":335,"last":649,"change":177,"changePercent":9,"volume":177,"openInterest":207,"open_interest":207,"iv":611,"implied_volatility":611,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":70},"IONL  261016C00025000",0.54,0.072203,0.02917,-0.02849,0.003663,0.000297,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":640,"implied_volatility":640,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":11},"IONL  261016P00025000",9.6,10.9,-0.923928,0.029884,-0.030116,0.003812,-0.007474,{"strike":665,"call":666,"put":674,"callItm":70,"putItm":11,"isAtm":70},26,{"contract_symbol":667,"symbol":667,"bid":177,"ask":335,"last":336,"change":177,"changePercent":9,"volume":177,"openInterest":245,"open_interest":245,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":70},"IONL  261016C00026000",1.7659,0.056007,0.02399,-0.023332,0.003006,0.000232,{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":621,"implied_volatility":621,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":11},"IONL  261016P00026000",10.6,11.6,-0.944984,0.023765,-0.022899,0.002964,-0.007869,{"strike":548,"call":684,"put":691,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":685,"symbol":685,"bid":177,"ask":547,"last":568,"change":177,"changePercent":9,"volume":177,"openInterest":502,"open_interest":502,"iv":611,"implied_volatility":611,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":70},"IONL  261016C00027000",0.044004,0.019749,-0.019288,0.00248,0.000183,{"contract_symbol":692,"symbol":692,"bid":677,"ask":693,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":640,"implied_volatility":640,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":11},"IONL  261016P00027000",12.6,-0.952994,0.020502,-0.020661,0.002615,-0.008214,{"strike":590,"call":700,"put":708,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":701,"symbol":701,"bid":177,"ask":547,"last":702,"change":177,"changePercent":9,"volume":177,"openInterest":41,"open_interest":41,"iv":611,"implied_volatility":611,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":70},"IONL  261016C00028000",0.2,0.034193,0.016081,-0.015706,0.002019,0.000143,{"contract_symbol":709,"symbol":709,"bid":210,"ask":710,"last":711,"change":177,"changePercent":9,"volume":177,"openInterest":259,"open_interest":259,"iv":640,"implied_volatility":640,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":11},"IONL  261016P00028000",13.6,16.9,-0.963212,0.01681,-0.01694,0.002144,-0.008567,{"strike":718,"call":719,"put":726,"callItm":70,"putItm":11,"isAtm":70},29,{"contract_symbol":720,"symbol":720,"bid":177,"ask":335,"last":123,"change":177,"changePercent":9,"volume":177,"openInterest":259,"open_interest":259,"iv":668,"implied_volatility":668,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":70},"IONL  261016C00029000",0.026214,0.012928,-0.012573,0.00162,0.00011,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":640,"implied_volatility":640,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":11},"IONL  261016P00029000",13.5,14.6,-0.971274,0.013707,-0.013814,0.001748,-0.008912,{"strike":506,"call":736,"put":743,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":737,"symbol":737,"bid":177,"ask":335,"last":702,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":611,"implied_volatility":611,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":70},"IONL  261016C00030000",0.020508,0.010492,-0.010248,0.001317,0.000086,{"contract_symbol":744,"symbol":744,"bid":199,"ask":745,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":640,"implied_volatility":640,"delta":746,"gamma":747,"theta":748,"vega":749,"rho":750,"in_the_money":11},"IONL  261016P00030000",15.6,-0.97761,0.011125,-0.011211,0.001419,-0.009249,{"strike":471,"call":752,"put":759,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":753,"symbol":753,"bid":177,"ask":335,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":611,"implied_volatility":611,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":70},"IONL  261016C00031000",0.015843,0.00842,-0.008224,0.001057,0.000067,{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":640,"implied_volatility":640,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":11},"IONL  261016P00031000",15.4,16.8,-0.982574,0.008993,-0.009063,0.001147,-0.009581,{"strike":404,"call":769,"put":776,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":770,"symbol":770,"bid":177,"ask":335,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":668,"implied_volatility":668,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":70},"IONL  261016C00032000",0.012052,0.006665,-0.006482,0.000835,0.000051,{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":621,"implied_volatility":621,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":11},"IONL  261016P00032000",16.4,17.8,-0.988318,0.006517,-0.00628,0.000813,-0.009917,{"strike":786,"call":787,"put":794,"callItm":70,"putItm":11,"isAtm":70},33,{"contract_symbol":788,"symbol":788,"bid":177,"ask":335,"last":215,"change":177,"changePercent":9,"volume":177,"openInterest":628,"open_interest":628,"iv":611,"implied_volatility":611,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":70},"IONL  261016C00033000",0.009424,0.005368,-0.005243,0.000674,0.00004,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":177,"changePercent":9,"volume":177,"openInterest":41,"open_interest":41,"iv":640,"implied_volatility":640,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":11},"IONL  261016P00033000",17.3,18.8,21.05,-0.989477,0.005819,-0.005864,0.000742,-0.010233,{"strike":805,"call":806,"put":813,"callItm":70,"putItm":11,"isAtm":70},35,{"contract_symbol":807,"symbol":807,"bid":177,"ask":335,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":668,"implied_volatility":668,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":70},"IONL  261016C00035000",0.005495,0.003343,-0.003251,0.000419,0.000023,{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":640,"implied_volatility":640,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":11},"IONL  261016P00035000",19.2,20.8,-0.99366,0.003729,-0.003758,0.000476,-0.010874,"2026-10-05T11:13:17.110664+00:00"]