[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IONS":3,"homepage-market-summary":30,"stock-options-IONS":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IONS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ionis Pharmaceuticals, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Ionis Pharmaceuticals is the leading developer of antisense technology to discover and develop novel drugs. Its broad clinical and preclinical pipeline targets a wide variety of diseases, with an emphasis on cardiovascular, metabolic, neurological, and rare diseases. Ionis and Biogen brought Spinraza to market in 2016 as a treatment for spinal muscular atrophy, and Biogen launched ALS drug Qalsody in 2023. Ionis brought two additional drugs to market via its cardiovascular-focused subsidiary Akcea, including ATTR amyloidosis drug Tegsedi (2018) and cardiology drug Waylivra (Europe, 2019). Ionis and AstraZeneca launched polyneuropathy drug Wainua in 2024. Ionis marked its first two independent launches in 2025 for Tryngolza (for FCS) and Dawnzera (for HAE).","1,402","Carlsbad, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.5,43.75,43.96,42.63,43.54,-0.04,-0.09,2579199.455871,32643,43.4301,86.74,2568948.821657008,2,8908,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":214,"updated_at":715,"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",0.6,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},776,25928,39.84,[185,186,190,194,198,202,206,210],{"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},"2027-01-15",102,"270115",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-04-16",193,"270416",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-12-17",438,"271217",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2028-01-21",473,"280121",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2029-01-19",837,"290119",[215,241,264,289,315,339,364,389,414,439,462,484,504,521,538,553,566,578,591,602,612,623,632,641,651,660,669,678,688,697,706],{"strike":216,"call":217,"put":230,"callItm":39,"putItm":14,"isAtm":14},35,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":221,"change":222,"changePercent":9,"volume":222,"openInterest":223,"open_interest":223,"iv":224,"implied_volatility":224,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":39},"IONS  261016C00035000",6.9,9.9,24.75,0,6,1.1631,0.886514,0.021782,-0.077246,0.014593,0.008874,{"contract_symbol":231,"symbol":231,"bid":222,"ask":232,"last":233,"change":222,"changePercent":9,"volume":222,"openInterest":234,"open_interest":234,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":14},"IONS  261016P00035000",0.95,0.1,4,0.74,-0.035561,0.01394,-0.020009,0.005941,-0.000493,{"strike":242,"call":243,"put":253,"callItm":39,"putItm":14,"isAtm":14},37.5,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":247,"implied_volatility":247,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":39},"IONS  261016C00037500",4.8,7.2,0.9194,0.852663,0.033017,-0.07316,0.017485,0.009169,{"contract_symbol":254,"symbol":254,"bid":222,"ask":255,"last":256,"change":222,"changePercent":9,"volume":222,"openInterest":257,"open_interest":257,"iv":258,"implied_volatility":258,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":14},"IONS  261016P00037500",0.3,0.25,73,0.5297,-0.042142,0.022361,-0.016447,0.006823,-0.000576,{"strike":265,"call":266,"put":277,"callItm":39,"putItm":14,"isAtm":14},40,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":268,"change":222,"changePercent":9,"volume":222,"openInterest":270,"open_interest":270,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":39},"IONS  261016C00040000",3.7,5.5,263,0.6685,0.797535,0.055585,-0.06512,0.021405,0.009184,{"contract_symbol":278,"symbol":278,"bid":279,"ask":116,"last":53,"change":280,"changePercent":9,"volume":281,"openInterest":282,"open_interest":282,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":14},"IONS  261016P00040000",0.15,-0.17,3,3313,0.4453,-0.114711,0.057327,-0.029803,0.014705,-0.001569,{"strike":290,"call":291,"put":303,"callItm":39,"putItm":14,"isAtm":39},42.5,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":222,"changePercent":9,"volume":222,"openInterest":296,"open_interest":296,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":39},"IONS  261016C00042500",0.4,2.6,2.39,27,0.3978,0.676512,0.118975,-0.04936,0.027264,0.008327,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":307,"change":222,"changePercent":9,"volume":222,"openInterest":308,"open_interest":308,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":14},"IONS  261016P00042500",0.65,1.25,1,573,0.4701,-0.344889,0.103262,-0.059814,0.027959,-0.004799,{"strike":316,"call":317,"put":328,"callItm":14,"putItm":39,"isAtm":39},45,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":320,"change":233,"changePercent":9,"volume":177,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":14},"IONS  261016C00045000",0.7,0.9,187,0.4496,0.374736,0.111106,-0.05887,0.028773,0.004678,{"contract_symbol":329,"symbol":329,"bid":305,"ask":330,"last":331,"change":222,"changePercent":9,"volume":222,"openInterest":332,"open_interest":332,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":39},"IONS  261016P00045000",3.1,1.46,851,0.4032,-0.642281,0.121981,-0.05199,0.028331,-0.009042,{"strike":340,"call":341,"put":352,"callItm":14,"putItm":39,"isAtm":14},47.5,{"contract_symbol":342,"symbol":342,"bid":222,"ask":343,"last":256,"change":344,"changePercent":9,"volume":234,"openInterest":345,"open_interest":345,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"IONS  261016C00047500",0.8,-0.37,56,0.5319,0.199672,0.069279,-0.051387,0.021227,0.002499,{"contract_symbol":353,"symbol":353,"bid":294,"ask":354,"last":355,"change":356,"changePercent":9,"volume":307,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":39},"IONS  261016P00047500",5.9,4.78,0.38,147,0.5446,-0.794175,0.068904,-0.053573,0.021616,-0.011717,{"strike":365,"call":366,"put":376,"callItm":14,"putItm":39,"isAtm":14},50,{"contract_symbol":367,"symbol":367,"bid":233,"ask":167,"last":368,"change":21,"changePercent":9,"volume":234,"openInterest":369,"open_interest":369,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"IONS  261016C00050000",0.13,2043,0.5554,0.090817,0.038786,-0.03136,0.012408,0.001144,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":46,"changePercent":9,"volume":381,"openInterest":382,"open_interest":382,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":39},"IONS  261016P00050000",5.8,8.3,6.65,21,863,0.6597,-0.866043,0.043135,-0.049208,0.016391,-0.013374,{"strike":390,"call":391,"put":402,"callItm":14,"putItm":39,"isAtm":14},52.5,{"contract_symbol":392,"symbol":392,"bid":393,"ask":233,"last":394,"change":222,"changePercent":9,"volume":222,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"IONS  261016C00052500",0.05,0.07,768,0.5976,0.044094,0.020559,-0.019247,0.007077,0.000557,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":222,"changePercent":9,"volume":222,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":39},"IONS  261016P00052500",7.7,10.7,7,3322,0.7146,-0.920311,0.027329,-0.036589,0.01125,-0.014799,{"strike":415,"call":416,"put":425,"callItm":14,"putItm":39,"isAtm":14},55,{"contract_symbol":417,"symbol":417,"bid":222,"ask":279,"last":393,"change":222,"changePercent":9,"volume":222,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"IONS  261016C00055000",1899,0.627,0.020287,0.010298,-0.010613,0.003719,0.000257,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":430,"changePercent":9,"volume":431,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":39},"IONS  261016P00055000",9.5,13.5,11.95,0.5,732,546,0.6701,-0.971859,0.012686,-0.014934,0.004897,-0.01619,{"strike":440,"call":441,"put":450,"callItm":14,"putItm":39,"isAtm":14},57.5,{"contract_symbol":442,"symbol":442,"bid":222,"ask":430,"last":393,"change":222,"changePercent":9,"volume":222,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"IONS  261016C00057500",1695,0.671,0.011064,0.005715,-0.006746,0.002209,0.00014,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":454,"change":222,"changePercent":9,"volume":222,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":39},"IONS  261016P00057500",12,16,12.59,271,0.4389,-0.999807,0.00022,-0.000111,0.000056,-0.017294,{"strike":463,"call":464,"put":472,"callItm":14,"putItm":39,"isAtm":14},60,{"contract_symbol":465,"symbol":465,"bid":222,"ask":393,"last":393,"change":222,"changePercent":9,"volume":222,"openInterest":466,"open_interest":466,"iv":444,"implied_volatility":444,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"IONS  261016C00060000",2373,0.003979,0.002315,-0.002733,0.000895,0.000051,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":222,"changePercent":9,"volume":222,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":39},"IONS  261016P00060000",14.5,18.5,15.4,527,0.4396,-0.99998,0.000027,-0.000013,0.000007,-0.018048,{"strike":485,"call":486,"put":495,"callItm":14,"putItm":39,"isAtm":14},62.5,{"contract_symbol":487,"symbol":487,"bid":222,"ask":293,"last":393,"change":222,"changePercent":9,"volume":222,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"IONS  261016C00062500",490,0.6711,0.001332,0.00086,-0.001015,0.000332,0.000017,{"contract_symbol":496,"symbol":496,"bid":497,"ask":381,"last":498,"change":222,"changePercent":9,"volume":222,"openInterest":28,"open_interest":28,"iv":478,"implied_volatility":478,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":39},"IONS  261016P00062500",17,16.4,-0.999998,0.000003,-0.000001,0.000001,-0.0188,{"strike":505,"call":506,"put":515,"callItm":14,"putItm":39,"isAtm":14},65,{"contract_symbol":507,"symbol":507,"bid":222,"ask":233,"last":508,"change":222,"changePercent":9,"volume":222,"openInterest":509,"open_interest":509,"iv":444,"implied_volatility":444,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"IONS  261016C00065000",0.04,517,0.000416,0.000295,-0.000348,0.000114,0.000005,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":380,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":478,"implied_volatility":478,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":520,"in_the_money":39},"IONS  261016P00065000",19.5,23.5,-1,-0.019552,{"strike":522,"call":523,"put":531,"callItm":14,"putItm":39,"isAtm":14},67.5,{"contract_symbol":524,"symbol":524,"bid":222,"ask":320,"last":393,"change":222,"changePercent":9,"volume":222,"openInterest":525,"open_interest":525,"iv":444,"implied_volatility":444,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":14},"IONS  261016C00067500",118,0.000123,0.000095,-0.000112,0.000037,0.000002,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":222,"changePercent":9,"volume":222,"openInterest":536,"open_interest":536,"iv":478,"implied_volatility":478,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":537,"in_the_money":39},"IONS  261016P00067500",22,26,23.38,200,-0.020304,{"strike":539,"call":540,"put":547,"callItm":14,"putItm":39,"isAtm":14},70,{"contract_symbol":541,"symbol":541,"bid":222,"ask":393,"last":393,"change":222,"changePercent":9,"volume":222,"openInterest":542,"open_interest":542,"iv":489,"implied_volatility":489,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":222,"in_the_money":14},"IONS  261016C00070000",1621,0.000035,0.000029,-0.000034,0.000011,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":551,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":478,"implied_volatility":478,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":552,"in_the_money":39},"IONS  261016P00070000",24.5,28.5,25.46,-0.021056,{"strike":554,"call":555,"put":562,"callItm":14,"putItm":39,"isAtm":14},72.5,{"contract_symbol":556,"symbol":556,"bid":222,"ask":557,"last":233,"change":222,"changePercent":9,"volume":222,"openInterest":558,"open_interest":558,"iv":489,"implied_volatility":489,"delta":559,"gamma":560,"theta":561,"vega":500,"rho":222,"in_the_money":14},"IONS  261016C00072500",1.4,168,0.000009,0.000008,-0.00001,{"contract_symbol":563,"symbol":563,"bid":296,"ask":564,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":456,"implied_volatility":456,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":565,"in_the_money":39},"IONS  261016P00072500",31,-0.021809,{"strike":567,"call":568,"put":572,"callItm":14,"putItm":39,"isAtm":14},75,{"contract_symbol":569,"symbol":569,"bid":222,"ask":393,"last":179,"change":222,"changePercent":9,"volume":222,"openInterest":570,"open_interest":570,"iv":489,"implied_volatility":489,"delta":530,"gamma":530,"theta":571,"vega":502,"rho":222,"in_the_money":14},"IONS  261016C00075000",453,-0.000003,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":576,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":478,"implied_volatility":478,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":577,"in_the_money":39},"IONS  261016P00075000",29.5,33.5,10.95,-0.02256,{"strike":579,"call":580,"put":585,"callItm":14,"putItm":39,"isAtm":14},77.5,{"contract_symbol":581,"symbol":581,"bid":222,"ask":582,"last":583,"change":222,"changePercent":9,"volume":222,"openInterest":584,"open_interest":584,"iv":489,"implied_volatility":489,"delta":502,"gamma":502,"theta":501,"vega":222,"rho":222,"in_the_money":14},"IONS  261016C00077500",2.1,0.75,28,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":478,"implied_volatility":478,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":590,"in_the_money":39},"IONS  261016P00077500",32,36,9.47,-0.023312,{"strike":592,"call":593,"put":596,"callItm":14,"putItm":39,"isAtm":14},80,{"contract_symbol":594,"symbol":594,"bid":222,"ask":430,"last":393,"change":222,"changePercent":9,"volume":222,"openInterest":595,"open_interest":595,"iv":489,"implied_volatility":489,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"IONS  261016C00080000",1584,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":600,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":456,"implied_volatility":456,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":601,"in_the_money":39},"IONS  261016P00080000",34.5,38.5,24.92,-0.024065,{"strike":603,"call":604,"put":607,"callItm":14,"putItm":39,"isAtm":14},82.5,{"contract_symbol":605,"symbol":605,"bid":222,"ask":319,"last":393,"change":222,"changePercent":9,"volume":222,"openInterest":606,"open_interest":606,"iv":444,"implied_volatility":444,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"IONS  261016C00082500",515,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":427,"change":222,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":456,"implied_volatility":456,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":611,"in_the_money":39},"IONS  261016P00082500",37,41,-0.024817,{"strike":613,"call":614,"put":619,"callItm":14,"putItm":39,"isAtm":14},85,{"contract_symbol":615,"symbol":615,"bid":222,"ask":616,"last":617,"change":222,"changePercent":9,"volume":222,"openInterest":618,"open_interest":618,"iv":489,"implied_volatility":489,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"IONS  261016C00085000",2.15,0.22,96,{"contract_symbol":620,"symbol":620,"bid":621,"ask":16,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":456,"implied_volatility":456,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":622,"in_the_money":39},"IONS  261016P00085000",39.5,-0.025569,{"strike":624,"call":625,"put":628,"callItm":14,"putItm":39,"isAtm":14},87.5,{"contract_symbol":626,"symbol":626,"bid":222,"ask":616,"last":233,"change":222,"changePercent":9,"volume":222,"openInterest":627,"open_interest":627,"iv":489,"implied_volatility":489,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"IONS  261016C00087500",34,{"contract_symbol":629,"symbol":629,"bid":630,"ask":188,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":478,"implied_volatility":478,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":631,"in_the_money":39},"IONS  261016P00087500",42,-0.02632,{"strike":633,"call":634,"put":636,"callItm":14,"putItm":39,"isAtm":14},90,{"contract_symbol":635,"symbol":635,"bid":222,"ask":320,"last":116,"change":222,"changePercent":9,"volume":222,"openInterest":584,"open_interest":584,"iv":444,"implied_volatility":444,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"IONS  261016C00090000",{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":456,"implied_volatility":456,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":640,"in_the_money":39},"IONS  261016P00090000",44.5,48.5,-0.027073,{"strike":642,"call":643,"put":646,"callItm":14,"putItm":39,"isAtm":14},92.5,{"contract_symbol":644,"symbol":644,"bid":222,"ask":616,"last":116,"change":222,"changePercent":9,"volume":222,"openInterest":645,"open_interest":645,"iv":444,"implied_volatility":444,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"IONS  261016C00092500",18,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":456,"implied_volatility":456,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":650,"in_the_money":39},"IONS  261016P00092500",47,51,-0.027825,{"strike":652,"call":653,"put":656,"callItm":14,"putItm":39,"isAtm":14},95,{"contract_symbol":654,"symbol":654,"bid":222,"ask":616,"last":167,"change":222,"changePercent":9,"volume":222,"openInterest":655,"open_interest":655,"iv":444,"implied_volatility":444,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"IONS  261016C00095000",227,{"contract_symbol":657,"symbol":657,"bid":137,"ask":658,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":456,"implied_volatility":456,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":659,"in_the_money":39},"IONS  261016P00095000",53.5,-0.028577,{"strike":661,"call":662,"put":664,"callItm":14,"putItm":39,"isAtm":14},100,{"contract_symbol":663,"symbol":663,"bid":222,"ask":233,"last":233,"change":222,"changePercent":9,"volume":222,"openInterest":406,"open_interest":406,"iv":444,"implied_volatility":444,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"IONS  261016C00100000",{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":456,"implied_volatility":456,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":668,"in_the_money":39},"IONS  261016P00100000",54.5,58.5,-0.030081,{"strike":670,"call":671,"put":673,"callItm":14,"putItm":39,"isAtm":14},105,{"contract_symbol":672,"symbol":672,"bid":222,"ask":616,"last":233,"change":222,"changePercent":9,"volume":222,"openInterest":28,"open_interest":28,"iv":444,"implied_volatility":444,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"IONS  261016C00105000",{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":456,"implied_volatility":456,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":677,"in_the_money":39},"IONS  261016P00105000",59.5,63.5,-0.031585,{"strike":679,"call":680,"put":683,"callItm":14,"putItm":39,"isAtm":14},110,{"contract_symbol":681,"symbol":681,"bid":222,"ask":616,"last":682,"change":222,"changePercent":9,"volume":222,"openInterest":234,"open_interest":234,"iv":489,"implied_volatility":489,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"IONS  261016C00110000",0.85,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":456,"implied_volatility":456,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":687,"in_the_money":39},"IONS  261016P00110000",64.5,68.5,-0.033089,{"strike":689,"call":690,"put":692,"callItm":14,"putItm":39,"isAtm":14},115,{"contract_symbol":691,"symbol":691,"bid":222,"ask":616,"last":682,"change":222,"changePercent":9,"volume":222,"openInterest":281,"open_interest":281,"iv":489,"implied_volatility":489,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"IONS  261016C00115000",{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":456,"implied_volatility":456,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":696,"in_the_money":39},"IONS  261016P00115000",69.5,73.5,-0.034593,{"strike":698,"call":699,"put":701,"callItm":14,"putItm":39,"isAtm":14},120,{"contract_symbol":700,"symbol":700,"bid":222,"ask":616,"last":232,"change":222,"changePercent":9,"volume":222,"openInterest":281,"open_interest":281,"iv":489,"implied_volatility":489,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"IONS  261016C00120000",{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":478,"implied_volatility":478,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":705,"in_the_money":39},"IONS  261016P00120000",74.5,78.5,-0.036096,{"strike":707,"call":708,"put":710,"callItm":14,"putItm":39,"isAtm":14},125,{"contract_symbol":709,"symbol":709,"bid":222,"ask":616,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":281,"open_interest":281,"iv":489,"implied_volatility":489,"delta":222,"gamma":222,"theta":222,"vega":222,"rho":222,"in_the_money":14},"IONS  261016C00125000",{"contract_symbol":711,"symbol":711,"bid":712,"ask":713,"last":9,"change":9,"changePercent":9,"volume":222,"openInterest":222,"open_interest":222,"iv":478,"implied_volatility":478,"delta":519,"gamma":222,"theta":222,"vega":222,"rho":714,"in_the_money":39},"IONS  261016P00125000",79.5,83.5,-0.0376,"2026-10-05T21:32:06.268983+00:00"]