[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IONX":3,"homepage-market-summary":26,"stock-options-IONX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IONX","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},"Defiance Daily Target 2X Long IONQ 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},27.11,28.95,29.0799,26.4,27.52,-0.41,-1.49,1073649.954054,311.86499,16.795,1361292.234450344,3.5,393,{"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":924,"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",1.4,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},0,765,0.64,[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},"2027-02-19",137,"270219",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-05-21",228,"270521",[195,211,227,241,257,273,292,311,335,356,381,404,429,452,473,498,520,541,563,582,605,628,646,667,686,709,730,749,768,788,810,829,847,867,886,906],{"strike":173,"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},"IONX  261016C00011000",15.1,16.6,0.6564,0.003426,{"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":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":70},"IONX  261016P00011000",0.65,1.7493,-0.001062,0.000425,-0.001307,0.00017,-0.00001,{"strike":212,"call":213,"put":219,"callItm":11,"putItm":70,"isAtm":70},12,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":217,"implied_volatility":217,"delta":41,"gamma":177,"theta":177,"vega":177,"rho":218,"in_the_money":11},"IONX  261016C00012000",14.1,15.6,0.6527,0.003738,{"contract_symbol":220,"symbol":220,"bid":177,"ask":204,"last":148,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":70},"IONX  261016P00012000",1.7535,-0.002679,0.000986,-0.003043,0.000395,-0.000025,{"strike":228,"call":229,"put":234,"callItm":11,"putItm":70,"isAtm":70},13,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"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":233,"in_the_money":11},"IONX  261016C00013000",13.1,14.6,0.004049,{"contract_symbol":235,"symbol":235,"bid":177,"ask":204,"last":123,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":221,"implied_volatility":221,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":70},"IONX  261016P00013000",-0.005768,0.001959,-0.006047,0.000785,-0.000054,{"strike":242,"call":243,"put":249,"callItm":11,"putItm":70,"isAtm":70},14,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":177,"changePercent":9,"volume":177,"openInterest":41,"open_interest":41,"iv":217,"implied_volatility":217,"delta":41,"gamma":177,"theta":177,"vega":177,"rho":248,"in_the_money":11},"IONX  261016C00014000",12.1,13.6,16.1,0.004361,{"contract_symbol":250,"symbol":250,"bid":177,"ask":204,"last":251,"change":177,"changePercent":9,"volume":177,"openInterest":41,"open_interest":41,"iv":205,"implied_volatility":205,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":70},"IONX  261016P00014000",0.45,-0.010973,0.003457,-0.010618,0.001381,-0.000103,{"strike":258,"call":259,"put":265,"callItm":11,"putItm":70,"isAtm":70},15,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":198,"change":177,"changePercent":9,"volume":177,"openInterest":263,"open_interest":263,"iv":200,"implied_volatility":200,"delta":41,"gamma":177,"theta":177,"vega":177,"rho":264,"in_the_money":11},"IONX  261016C00015000",11.1,12.6,4,0.004672,{"contract_symbol":266,"symbol":266,"bid":177,"ask":204,"last":267,"change":177,"changePercent":9,"volume":177,"openInterest":242,"open_interest":242,"iv":221,"implied_volatility":221,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":70},"IONX  261016P00015000",0.1,-0.019527,0.005661,-0.017475,0.002268,-0.000185,{"strike":274,"call":275,"put":283,"callItm":11,"putItm":70,"isAtm":70},16,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":200,"implied_volatility":200,"delta":279,"gamma":280,"theta":281,"vega":177,"rho":282,"in_the_money":11},"IONX  261016C00016000",10.2,11.6,0.999998,0.000003,-0.000001,0.004984,{"contract_symbol":284,"symbol":284,"bid":177,"ask":204,"last":285,"change":177,"changePercent":9,"volume":177,"openInterest":286,"open_interest":286,"iv":205,"implied_volatility":205,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":70},"IONX  261016P00016000",0.15,5,-0.031528,0.00848,-0.026051,0.003389,-0.000302,{"strike":293,"call":294,"put":304,"callItm":11,"putItm":70,"isAtm":70},17,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":177,"changePercent":9,"volume":177,"openInterest":41,"open_interest":41,"iv":217,"implied_volatility":217,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":11},"IONX  261016C00017000",9.2,10.7,11.7,0.999979,0.000029,-0.000012,0.000004,0.005295,{"contract_symbol":305,"symbol":305,"bid":177,"ask":204,"last":267,"change":177,"changePercent":9,"volume":177,"openInterest":274,"open_interest":274,"iv":221,"implied_volatility":221,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":70},"IONX  261016P00017000",-0.04854,0.012019,-0.037099,0.004814,-0.000469,{"strike":312,"call":313,"put":325,"callItm":11,"putItm":70,"isAtm":70},18,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":177,"changePercent":9,"volume":177,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":11},"IONX  261016C00018000",8.2,9.6,12.9,6,0.9304,0.994905,0.003307,-0.002874,0.000703,0.005561,{"contract_symbol":326,"symbol":326,"bid":177,"ask":327,"last":118,"change":177,"changePercent":9,"volume":177,"openInterest":328,"open_interest":328,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":70},"IONX  261016P00018000",0.7,3,1.5996,-0.056163,0.014793,-0.038,0.005405,-0.000537,{"strike":336,"call":337,"put":347,"callItm":11,"putItm":70,"isAtm":70},19,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":11},"IONX  261016C00019000",7.3,8.7,1.0943,0.973277,0.011816,-0.014205,0.002954,0.005675,{"contract_symbol":348,"symbol":348,"bid":349,"ask":251,"last":285,"change":177,"changePercent":9,"volume":177,"openInterest":336,"open_interest":336,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":70},"IONX  261016P00019000",0.05,1.4543,-0.065657,0.018385,-0.039035,0.006107,-0.000623,{"strike":357,"call":358,"put":370,"callItm":11,"putItm":70,"isAtm":70},20,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":177,"changePercent":9,"volume":177,"openInterest":363,"open_interest":363,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"IONX  261016C00020000",6.4,7.8,3.39,27,1.1245,0.948059,0.019781,-0.02511,0.005081,0.005752,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":373,"change":177,"changePercent":9,"volume":177,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":70},"IONX  261016P00020000",0.2,0.3,56,1.3101,-0.076887,0.023039,-0.039698,0.006895,-0.000723,{"strike":382,"call":383,"put":395,"callItm":11,"putItm":70,"isAtm":70},21,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":177,"changePercent":9,"volume":177,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"IONX  261016C00021000",5.6,6.9,10,33,1.0026,0.936427,0.026008,-0.026246,0.005956,0.005961,{"contract_symbol":396,"symbol":396,"bid":177,"ask":397,"last":251,"change":177,"changePercent":9,"volume":177,"openInterest":242,"open_interest":242,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":70},"IONX  261016P00021000",0.95,1.2356,-0.101141,0.029966,-0.045926,0.008457,-0.00095,{"strike":405,"call":406,"put":418,"callItm":11,"putItm":70,"isAtm":70},22,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":177,"changePercent":9,"volume":177,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"IONX  261016C00022000",4.8,6.1,8.1,26,1.076,0.882778,0.038262,-0.044469,0.009404,0.005764,{"contract_symbol":419,"symbol":419,"bid":349,"ask":420,"last":421,"change":177,"changePercent":9,"volume":177,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":70},"IONX  261016P00022000",1.1,0.75,9,1.2728,-0.149831,0.0383,-0.062288,0.011135,-0.001427,{"strike":430,"call":431,"put":442,"callItm":11,"putItm":70,"isAtm":70},23,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":177,"changePercent":9,"volume":177,"openInterest":41,"open_interest":41,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":11},"IONX  261016C00023000",4.1,5.4,3.6,1.2638,0.800566,0.04627,-0.074194,0.013358,0.005248,{"contract_symbol":443,"symbol":443,"bid":148,"ask":444,"last":445,"change":177,"changePercent":9,"volume":177,"openInterest":357,"open_interest":357,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":70},"IONX  261016P00023000",1.25,1.05,1.3663,-0.212492,0.044443,-0.083282,0.01387,-0.00207,{"strike":453,"call":454,"put":463,"callItm":11,"putItm":70,"isAtm":70},24,{"contract_symbol":455,"symbol":455,"bid":24,"ask":408,"last":456,"change":177,"changePercent":9,"volume":177,"openInterest":422,"open_interest":422,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"IONX  261016C00024000",4.6,1.2746,0.741904,0.053046,-0.086511,0.015444,0.004966,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":62,"change":177,"changePercent":9,"volume":177,"openInterest":387,"open_interest":387,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":70},"IONX  261016P00024000",0.8,1.75,1.3845,-0.268841,0.049863,-0.095945,0.015769,-0.002654,{"strike":61,"call":474,"put":486,"callItm":11,"putItm":70,"isAtm":11},{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":177,"changePercent":9,"volume":177,"openInterest":479,"open_interest":479,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"IONX  261016C00025000",2.9,4.2,8.01,29,1.3603,0.674701,0.055382,-0.102875,0.017208,0.00455,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":490,"change":177,"changePercent":9,"volume":177,"openInterest":491,"open_interest":491,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":70},"IONX  261016P00025000",1.45,2.35,1.8,38,1.4089,-0.327895,0.053643,-0.106898,0.017264,-0.003285,{"strike":411,"call":499,"put":510,"callItm":11,"putItm":70,"isAtm":11},{"contract_symbol":500,"symbol":500,"bid":501,"ask":24,"last":502,"change":177,"changePercent":9,"volume":177,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"IONX  261016C00026000",2.65,5.7,32,1.3096,0.614723,0.061084,-0.105174,0.018273,0.004245,{"contract_symbol":511,"symbol":511,"bid":466,"ask":512,"last":513,"change":177,"changePercent":9,"volume":177,"openInterest":430,"open_interest":430,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":70},"IONX  261016P00026000",2.5,2,1.4519,-0.387075,0.055172,-0.116762,0.018298,-0.00395,{"strike":363,"call":521,"put":530,"callItm":11,"putItm":70,"isAtm":11},{"contract_symbol":522,"symbol":522,"bid":523,"ask":328,"last":328,"change":177,"changePercent":9,"volume":177,"openInterest":374,"open_interest":374,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":11},"IONX  261016C00027000",2.2,1.3028,0.550859,0.06355,-0.108282,0.018912,0.003863,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":534,"change":177,"changePercent":9,"volume":177,"openInterest":411,"open_interest":411,"iv":535,"implied_volatility":535,"delta":536,"gamma":537,"theta":538,"vega":539,"rho":540,"in_the_money":70},"IONX  261016P00027000",2.3,3.2,2.48,1.4352,-0.444992,0.057609,-0.119116,0.018885,-0.00459,{"strike":542,"call":543,"put":553,"callItm":70,"putItm":11,"isAtm":11},28,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":513,"change":177,"changePercent":9,"volume":177,"openInterest":388,"open_interest":388,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":70},"IONX  261016C00028000",1.65,2.4,1.2534,0.483875,0.066544,-0.104942,0.019051,0.003461,{"contract_symbol":554,"symbol":554,"bid":555,"ask":556,"last":533,"change":177,"changePercent":9,"volume":177,"openInterest":263,"open_interest":263,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":11},"IONX  261016P00028000",2.85,3.7,1.4797,-0.498946,0.056413,-0.123994,0.019067,-0.00525,{"strike":479,"call":564,"put":573,"callItm":70,"putItm":11,"isAtm":11},{"contract_symbol":565,"symbol":565,"bid":175,"ask":489,"last":566,"change":177,"changePercent":9,"volume":177,"openInterest":318,"open_interest":318,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":70},"IONX  261016C00029000",3.8,1.3158,0.429017,0.062434,-0.108508,0.018764,0.003076,{"contract_symbol":574,"symbol":574,"bid":435,"ask":575,"last":556,"change":177,"changePercent":9,"volume":177,"openInterest":263,"open_interest":263,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":11},"IONX  261016P00029000",4.5,1.4611,-0.554365,0.056597,-0.1213,0.018889,-0.005902,{"strike":583,"call":584,"put":596,"callItm":70,"putItm":11,"isAtm":70},30,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":177,"changePercent":9,"volume":177,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":70},"IONX  261016C00030000",1.15,2.05,2.63,43,1.395,0.384834,0.057324,-0.111997,0.018267,0.002756,{"contract_symbol":597,"symbol":597,"bid":433,"ask":434,"last":598,"change":177,"changePercent":9,"volume":177,"openInterest":242,"open_interest":242,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":11},"IONX  261016P00030000",5.01,1.4915,-0.601568,0.054143,-0.120908,0.018445,-0.006529,{"strike":606,"call":607,"put":619,"callItm":70,"putItm":11,"isAtm":70},31,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":177,"changePercent":9,"volume":177,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":70},"IONX  261016C00031000",0.85,1.9,3.65,8,1.4647,0.346888,0.05274,-0.113581,0.017645,0.002483,{"contract_symbol":620,"symbol":620,"bid":621,"ask":409,"last":477,"change":177,"changePercent":9,"volume":177,"openInterest":41,"open_interest":41,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":11},"IONX  261016P00031000",4.9,1.5558,-0.638724,0.050374,-0.122413,0.017902,-0.007102,{"strike":503,"call":629,"put":638,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":630,"symbol":630,"bid":465,"ask":631,"last":501,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":70},"IONX  261016C00032000",1.7,1.4945,0.308169,0.049265,-0.110462,0.016817,0.002215,{"contract_symbol":639,"symbol":639,"bid":385,"ask":386,"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},"IONX  261016P00032000",1.5427,-0.68333,0.04829,-0.11537,0.017016,-0.007706,{"strike":388,"call":647,"put":658,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":651,"change":177,"changePercent":9,"volume":177,"openInterest":363,"open_interest":363,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":70},"IONX  261016C00033000",0.5,1.5,3.75,1.5401,0.277095,0.045502,-0.108342,0.016007,0.001994,{"contract_symbol":659,"symbol":659,"bid":660,"ask":361,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":11},"IONX  261016P00033000",6.5,1.4541,-0.739602,0.046712,-0.099146,0.015515,-0.008384,{"strike":668,"call":669,"put":677,"callItm":70,"putItm":11,"isAtm":70},34,{"contract_symbol":670,"symbol":670,"bid":649,"ask":175,"last":490,"change":177,"changePercent":9,"volume":177,"openInterest":513,"open_interest":513,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":70},"IONX  261016C00034000",1.5528,0.244041,0.042271,-0.102316,0.014993,0.001765,{"contract_symbol":678,"symbol":678,"bid":339,"ask":679,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":11},"IONX  261016P00034000",8.6,1.5591,-0.754724,0.042214,-0.103014,0.015034,-0.008818,{"strike":687,"call":688,"put":698,"callItm":70,"putItm":11,"isAtm":70},35,{"contract_symbol":689,"symbol":689,"bid":251,"ask":690,"last":41,"change":177,"changePercent":9,"volume":177,"openInterest":691,"open_interest":691,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":70},"IONX  261016C00035000",1.3,44,1.5311,0.20774,0.039134,-0.092101,0.013686,0.001516,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":177,"changePercent":9,"volume":177,"openInterest":405,"open_interest":405,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":11},"IONX  261016P00035000",8.4,9.3,7.85,1.4631,-0.806318,0.039265,-0.084384,0.013123,-0.009476,{"strike":710,"call":711,"put":720,"callItm":70,"putItm":11,"isAtm":70},36,{"contract_symbol":712,"symbol":712,"bid":372,"ask":62,"last":713,"change":177,"changePercent":9,"volume":177,"openInterest":263,"open_interest":263,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":70},"IONX  261016C00036000",1.21,1.5303,0.179004,0.035752,-0.084052,0.012497,0.001314,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":11},"IONX  261016P00036000",9.1,10.4,1.6163,-0.803858,0.035818,-0.093938,0.013224,-0.009789,{"strike":731,"call":732,"put":740,"callItm":70,"putItm":11,"isAtm":70},37,{"contract_symbol":733,"symbol":733,"bid":267,"ask":420,"last":62,"change":177,"changePercent":9,"volume":177,"openInterest":286,"open_interest":286,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":70},"IONX  261016C00037000",1.5187,0.151388,0.032321,-0.074835,0.011212,0.001119,{"contract_symbol":741,"symbol":741,"bid":387,"ask":742,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":11},"IONX  261016P00037000",11.4,1.6259,-0.827484,0.032873,-0.087237,0.012208,-0.010267,{"strike":491,"call":750,"put":758,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":751,"symbol":751,"bid":285,"ask":445,"last":41,"change":177,"changePercent":9,"volume":177,"openInterest":242,"open_interest":242,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":70},"IONX  261016C00038000",1.5422,0.133804,0.029277,-0.069906,0.010314,0.00099,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":11},"IONX  261016P00038000",10.9,12.3,1.3634,-0.901067,0.026723,-0.049866,0.008322,-0.011088,{"strike":769,"call":770,"put":778,"callItm":70,"putItm":11,"isAtm":70},39,{"contract_symbol":771,"symbol":771,"bid":349,"ask":397,"last":466,"change":177,"changePercent":9,"volume":177,"openInterest":41,"open_interest":41,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":70},"IONX  261016C00039000",1.5562,0.116878,0.026399,-0.064184,0.009384,0.000867,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":11},"IONX  261016P00039000",11.9,13.2,1.6755,-0.861195,0.027634,-0.077877,0.010576,-0.011132,{"strike":789,"call":790,"put":800,"callItm":70,"putItm":11,"isAtm":70},40,{"contract_symbol":791,"symbol":791,"bid":177,"ask":792,"last":793,"change":177,"changePercent":9,"volume":177,"openInterest":258,"open_interest":258,"iv":794,"implied_volatility":794,"delta":795,"gamma":796,"theta":797,"vega":798,"rho":799,"in_the_money":70},"IONX  261016C00040000",0.55,0.67,1.5977,0.107042,0.024147,-0.061879,0.008812,0.000794,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":804,"implied_volatility":804,"delta":805,"gamma":806,"theta":807,"vega":808,"rho":809,"in_the_money":11},"IONX  261016P00040000",12.8,14.2,1.7213,-0.871223,0.025547,-0.075986,0.010044,-0.011518,{"strike":811,"call":812,"put":820,"callItm":70,"putItm":11,"isAtm":70},41,{"contract_symbol":813,"symbol":813,"bid":177,"ask":397,"last":421,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":70},"IONX  261016C00041000",1.6556,0.101433,0.022411,-0.061668,0.008475,0.00075,{"contract_symbol":821,"symbol":821,"bid":822,"ask":198,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":823,"implied_volatility":823,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":11},"IONX  261016P00041000",13.8,1.5349,-0.918598,0.020534,-0.048563,0.007199,-0.01216,{"strike":830,"call":831,"put":838,"callItm":70,"putItm":11,"isAtm":70},42,{"contract_symbol":832,"symbol":832,"bid":177,"ask":62,"last":41,"change":177,"changePercent":9,"volume":177,"openInterest":328,"open_interest":328,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":797,"vega":836,"rho":837,"in_the_money":70},"IONX  261016C00042000",1.7153,0.097088,0.020949,0.008208,0.000715,{"contract_symbol":839,"symbol":839,"bid":840,"ask":247,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":841,"implied_volatility":841,"delta":842,"gamma":843,"theta":844,"vega":845,"rho":846,"in_the_money":11},"IONX  261016P00042000",14.5,1.8107,-0.887539,0.022075,-0.072659,0.00913,-0.012263,{"strike":589,"call":848,"put":857,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":849,"symbol":849,"bid":177,"ask":609,"last":850,"change":177,"changePercent":9,"volume":177,"openInterest":286,"open_interest":286,"iv":851,"implied_volatility":851,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":70},"IONX  261016C00043000",0.41,1.7697,0.092695,0.019625,-0.0617,0.007933,0.000681,{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":11},"IONX  261016P00043000",15.7,17.1,1.663,-0.923452,0.018089,-0.050223,0.006871,-0.012824,{"strike":691,"call":868,"put":876,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":869,"symbol":869,"bid":177,"ask":465,"last":204,"change":177,"changePercent":9,"volume":177,"openInterest":263,"open_interest":263,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":70},"IONX  261016C00044000",1.8239,0.089003,0.018475,-0.061701,0.007697,0.000652,{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":11},"IONX  261016P00044000",16.8,18.1,1.7239,-0.925528,0.017089,-0.050981,0.006729,-0.013153,{"strike":887,"call":888,"put":897,"callItm":70,"putItm":11,"isAtm":70},45,{"contract_symbol":889,"symbol":889,"bid":177,"ask":609,"last":285,"change":177,"changePercent":9,"volume":177,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":70},"IONX  261016C00045000",7,1.8729,0.085155,0.017408,-0.0613,0.007447,0.000622,{"contract_symbol":898,"symbol":898,"bid":899,"ask":336,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":11},"IONX  261016P00045000",17.7,2.0015,-0.896372,0.018829,-0.07572,0.008608,-0.013271,{"strike":184,"call":907,"put":915,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":908,"symbol":908,"bid":349,"ask":373,"last":285,"change":177,"changePercent":9,"volume":177,"openInterest":422,"open_interest":422,"iv":909,"implied_volatility":909,"delta":910,"gamma":911,"theta":912,"vega":913,"rho":914,"in_the_money":70},"IONX  261016C00046000",1.9208,0.081734,0.016459,-0.060959,0.007221,0.000596,{"contract_symbol":916,"symbol":916,"bid":917,"ask":357,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":11},"IONX  261016P00046000",18.7,1.8398,-0.929136,0.015414,-0.05238,0.006478,-0.013807,"2026-10-05T11:13:23.973963+00:00"]