[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IOT":3,"homepage-market-summary":31,"stock-options-IOT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IOT","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},"Samsara Inc.","NYSE",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Samsara Inc provides an end-to-end solution for operations. The company's Connected Operations Platform consolidates data from its IoT devices and a growing ecosystem of connected assets and third-party systems, and makes it easy for organizations to access, analyze, and act on data insights using its cloud dashboard, custom alerts and reports, mobile apps, and workflows. The company derives almost all of its revenue from subscription services. Geographically, it derives a majority of its revenue from the United States. The company's customers range from small and medium-sized businesses to state and local governments.","4,100","San Francisco, 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":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},42.39,42,44.21,41.815,41.12,1.27,3.09,8124039.889799,74817,42.6687,47.47,23.38,6422345.761587518,78.9,1205,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":232,"updated_at":1103,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},878,2168,0.25,[186,187,192,196,200,204,208,212,216,220,224,228],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",18,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",25,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",32,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",39,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",46,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",74,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",102,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-04-16",193,"270416",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-01-21",473,"280121",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2029-01-19",837,"290119",[233,247,258,269,283,297,313,326,339,352,368,386,404,422,439,459,478,499,516,539,559,581,602,624,646,673,694,719,741,763,789,811,832,854,874,896,917,934,952,967,980,993,1006,1020,1033,1045,1057,1069,1082,1093],{"strike":234,"call":235,"put":243,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":241,"gamma":239,"theta":239,"vega":239,"rho":242,"in_the_money":40},"IOT   261009C00020000",21.6,24.6,0,0.8715,1,0.002159,{"contract_symbol":244,"symbol":244,"bid":239,"ask":245,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":246,"implied_volatility":246,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00020000",0.05,0.5936,{"strike":198,"call":248,"put":255,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":239,"changePercent":9,"volume":239,"openInterest":253,"open_interest":253,"iv":240,"implied_volatility":240,"delta":241,"gamma":239,"theta":239,"vega":239,"rho":254,"in_the_money":40},"IOT   261009C00025000",16.5,19.5,15.15,10,0.002699,{"contract_symbol":256,"symbol":256,"bid":239,"ask":245,"last":54,"change":239,"changePercent":9,"volume":239,"openInterest":257,"open_interest":257,"iv":246,"implied_volatility":246,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00025000",2,{"strike":259,"call":260,"put":265,"callItm":40,"putItm":14,"isAtm":14},27,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":241,"gamma":239,"theta":239,"vega":239,"rho":264,"in_the_money":40},"IOT   261009C00027000",15,17.5,0.002915,{"contract_symbol":266,"symbol":266,"bid":239,"ask":267,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":268,"implied_volatility":268,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00027000",0.85,0.5939,{"strike":270,"call":271,"put":280,"callItm":40,"putItm":14,"isAtm":14},28,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":275,"implied_volatility":275,"delta":276,"gamma":277,"theta":278,"vega":239,"rho":279,"in_the_money":40},"IOT   261009C00028000",13.8,15.7,0.8697,0.999999,0.000001,-0.000002,0.003023,{"contract_symbol":281,"symbol":281,"bid":239,"ask":282,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":246,"implied_volatility":246,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00028000",0.95,{"strike":284,"call":285,"put":294,"callItm":40,"putItm":14,"isAtm":14},29,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":9,"changePercent":9,"volume":190,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":290,"gamma":291,"theta":292,"vega":277,"rho":293,"in_the_money":40},"IOT   261009C00029000",13,14.7,13.87,0.999994,0.000007,-0.000013,0.00313,{"contract_symbol":295,"symbol":295,"bid":239,"ask":296,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":268,"implied_volatility":268,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00029000",0.75,{"strike":298,"call":299,"put":310,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":300,"symbol":300,"bid":301,"ask":273,"last":302,"change":303,"changePercent":9,"volume":304,"openInterest":241,"open_interest":241,"iv":240,"implied_volatility":240,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":40},"IOT   261009C00030000",12.1,12.94,3.54,12,0.99997,0.000032,-0.000062,0.000006,0.003238,{"contract_symbol":311,"symbol":311,"bid":239,"ask":245,"last":54,"change":239,"changePercent":9,"volume":239,"openInterest":312,"open_interest":312,"iv":268,"implied_volatility":268,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00030000",6,{"strike":314,"call":315,"put":323,"callItm":40,"putItm":14,"isAtm":14},31,{"contract_symbol":316,"symbol":316,"bid":190,"ask":317,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":40},"IOT   261009C00031000",12.8,0.99987,0.00013,-0.000249,0.000023,0.003346,{"contract_symbol":324,"symbol":324,"bid":239,"ask":296,"last":325,"change":239,"changePercent":9,"volume":239,"openInterest":178,"open_interest":178,"iv":246,"implied_volatility":246,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00031000",0.53,{"strike":327,"call":328,"put":337,"callItm":40,"putItm":14,"isAtm":14},31.5,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":275,"implied_volatility":275,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":40},"IOT   261009C00031500",10.1,12.3,0.999753,0.000238,-0.000455,0.000041,0.003399,{"contract_symbol":338,"symbol":338,"bid":239,"ask":282,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":246,"implied_volatility":246,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00031500",{"strike":202,"call":340,"put":348,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":341,"symbol":341,"bid":253,"ask":342,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":275,"implied_volatility":275,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":40},"IOT   261009C00032000",11.8,0.999532,0.00043,-0.000823,0.000075,0.003452,{"contract_symbol":349,"symbol":349,"bid":239,"ask":245,"last":184,"change":239,"changePercent":9,"volume":239,"openInterest":350,"open_interest":350,"iv":268,"implied_volatility":268,"delta":351,"gamma":277,"theta":351,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00032000",8,-0.000001,{"strike":353,"call":354,"put":363,"callItm":40,"putItm":14,"isAtm":14},32.5,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":40},"IOT   261009C00032500",9.3,11.2,0.99913,0.000761,-0.001463,0.000132,0.003504,{"contract_symbol":364,"symbol":364,"bid":239,"ask":282,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":246,"implied_volatility":246,"delta":365,"gamma":366,"theta":367,"vega":277,"rho":239,"in_the_money":14},"IOT   261009P00032500",-0.000003,0.000005,-0.000004,{"strike":369,"call":370,"put":380,"callItm":40,"putItm":14,"isAtm":14},33,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":239,"changePercent":9,"volume":239,"openInterest":241,"open_interest":241,"iv":240,"implied_volatility":240,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":40},"IOT   261009C00033000",8.6,11.5,5.4,0.998475,0.001273,-0.002445,0.000221,0.003555,{"contract_symbol":381,"symbol":381,"bid":239,"ask":245,"last":245,"change":239,"changePercent":9,"volume":239,"openInterest":287,"open_interest":287,"iv":246,"implied_volatility":246,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":239,"in_the_money":14},"IOT   261009P00033000",-0.000008,0.000014,-0.000012,0.000002,{"strike":387,"call":388,"put":396,"callItm":40,"putItm":14,"isAtm":14},33.5,{"contract_symbol":389,"symbol":389,"bid":390,"ask":190,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":275,"implied_volatility":275,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":40},"IOT   261009C00033500",8.2,0.997463,0.002025,-0.003872,0.000351,0.003604,{"contract_symbol":397,"symbol":397,"bid":239,"ask":398,"last":399,"change":239,"changePercent":9,"volume":239,"openInterest":400,"open_interest":400,"iv":268,"implied_volatility":268,"delta":401,"gamma":402,"theta":403,"vega":366,"rho":239,"in_the_money":14},"IOT   261009P00033500",0.55,0.23,5,-0.000024,0.000038,-0.000034,{"strike":405,"call":406,"put":416,"callItm":40,"putItm":14,"isAtm":14},34,{"contract_symbol":407,"symbol":407,"bid":350,"ask":408,"last":409,"change":410,"changePercent":9,"volume":241,"openInterest":239,"open_interest":239,"iv":275,"implied_volatility":275,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":40},"IOT   261009C00034000",9.8,9.22,2.74,0.995835,0.003163,-0.006049,0.000549,0.003651,{"contract_symbol":417,"symbol":417,"bid":239,"ask":296,"last":245,"change":239,"changePercent":9,"volume":239,"openInterest":270,"open_interest":270,"iv":246,"implied_volatility":246,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":239,"in_the_money":14},"IOT   261009P00034000",-0.000064,0.000098,-0.000088,0.000012,{"strike":423,"call":424,"put":433,"callItm":40,"putItm":14,"isAtm":14},34.5,{"contract_symbol":425,"symbol":425,"bid":426,"ask":356,"last":427,"change":9,"changePercent":9,"volume":241,"openInterest":239,"open_interest":239,"iv":275,"implied_volatility":275,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":40},"IOT   261009C00034500",7.3,8.8,0.993372,0.004782,-0.009144,0.000829,0.003693,{"contract_symbol":434,"symbol":434,"bid":239,"ask":296,"last":435,"change":239,"changePercent":9,"volume":239,"openInterest":350,"open_interest":350,"iv":268,"implied_volatility":268,"delta":436,"gamma":333,"theta":437,"vega":438,"rho":351,"in_the_money":14},"IOT   261009P00034500",0.1,-0.000164,-0.000212,0.000028,{"strike":440,"call":441,"put":452,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":446,"changePercent":9,"volume":178,"openInterest":257,"open_interest":257,"iv":240,"implied_volatility":240,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":40},"IOT   261009C00035000",7.1,8.3,8.02,3.62,0.989635,0.007066,-0.013571,0.001228,0.003729,{"contract_symbol":453,"symbol":453,"bid":239,"ask":454,"last":132,"change":239,"changePercent":9,"volume":239,"openInterest":202,"open_interest":202,"iv":268,"implied_volatility":268,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":278,"in_the_money":14},"IOT   261009P00035000",0.5,-0.000392,0.000535,-0.000477,0.000063,{"strike":460,"call":461,"put":471,"callItm":40,"putItm":14,"isAtm":14},35.5,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":9,"changePercent":9,"volume":241,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":40},"IOT   261009C00035500",6.6,7.9,7.59,0.984467,0.010028,-0.019259,0.001743,0.003758,{"contract_symbol":472,"symbol":472,"bid":239,"ask":296,"last":473,"change":239,"changePercent":9,"volume":239,"openInterest":194,"open_interest":194,"iv":246,"implied_volatility":246,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":367,"in_the_money":14},"IOT   261009P00035500",0.15,-0.000874,0.001123,-0.001,0.000133,{"strike":479,"call":480,"put":491,"callItm":40,"putItm":14,"isAtm":14},36,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":9,"changePercent":9,"volume":485,"openInterest":239,"open_interest":239,"iv":275,"implied_volatility":275,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":40},"IOT   261009C00036000",6.1,7.4,7.07,3,0.977562,0.013742,-0.02628,0.002383,0.003779,{"contract_symbol":492,"symbol":492,"bid":239,"ask":473,"last":454,"change":239,"changePercent":9,"volume":239,"openInterest":493,"open_interest":493,"iv":246,"implied_volatility":246,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"IOT   261009P00036000",7,-0.001847,0.002225,-0.001983,0.000263,-0.000009,{"strike":500,"call":501,"put":509,"callItm":40,"putItm":14,"isAtm":14},36.5,{"contract_symbol":502,"symbol":502,"bid":503,"ask":426,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":275,"implied_volatility":275,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":40},"IOT   261009C00036500",5.2,0.96807,0.018449,-0.035282,0.003199,0.003787,{"contract_symbol":510,"symbol":510,"bid":239,"ask":296,"last":435,"change":239,"changePercent":9,"volume":239,"openInterest":259,"open_interest":259,"iv":268,"implied_volatility":268,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"IOT   261009P00036500",-0.003698,0.004164,-0.003714,0.000493,-0.000017,{"strike":517,"call":518,"put":529,"callItm":40,"putItm":14,"isAtm":14},37,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":523,"changePercent":9,"volume":257,"openInterest":253,"open_interest":253,"iv":275,"implied_volatility":275,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":40},"IOT   261009C00037000",5.1,6.5,5.87,3.77,0.955677,0.024112,-0.046111,0.004181,0.003781,{"contract_symbol":530,"symbol":530,"bid":239,"ask":168,"last":531,"change":532,"changePercent":9,"volume":241,"openInterest":533,"open_interest":533,"iv":268,"implied_volatility":268,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"IOT   261009P00037000",0.08,-0.1,241,-0.006987,0.007336,-0.006543,0.000869,-0.000033,{"strike":540,"call":541,"put":550,"callItm":40,"putItm":14,"isAtm":14},37.5,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":239,"changePercent":9,"volume":239,"openInterest":178,"open_interest":178,"iv":275,"implied_volatility":275,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":470,"in_the_money":40},"IOT   261009C00037500",4.2,6.3,1.93,0.939912,0.03071,-0.05873,0.005325,{"contract_symbol":551,"symbol":551,"bid":239,"ask":552,"last":553,"change":239,"changePercent":9,"volume":239,"openInterest":287,"open_interest":287,"iv":268,"implied_volatility":268,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"IOT   261009P00037500",0.45,0.34,-0.012532,0.012229,-0.010907,0.001448,-0.000059,{"strike":560,"call":561,"put":571,"callItm":40,"putItm":14,"isAtm":14},38,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":81,"change":565,"changePercent":9,"volume":257,"openInterest":253,"open_interest":253,"iv":240,"implied_volatility":240,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":40},"IOT   261009C00038000",3.7,5.8,3.34,0.919939,0.038223,-0.073413,0.006642,0.003715,{"contract_symbol":572,"symbol":572,"bid":239,"ask":168,"last":573,"change":574,"changePercent":9,"volume":287,"openInterest":575,"open_interest":575,"iv":246,"implied_volatility":246,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":14},"IOT   261009P00038000",0.04,-0.18,160,-0.021354,0.019308,-0.017204,0.002285,-0.000101,{"strike":582,"call":583,"put":592,"callItm":40,"putItm":14,"isAtm":14},38.5,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":151,"change":239,"changePercent":9,"volume":239,"openInterest":485,"open_interest":485,"iv":240,"implied_volatility":240,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":40},"IOT   261009C00038500",3.2,5.3,0.896219,0.046331,-0.088984,0.008051,0.003653,{"contract_symbol":593,"symbol":593,"bid":239,"ask":594,"last":595,"change":239,"changePercent":9,"volume":239,"openInterest":596,"open_interest":596,"iv":246,"implied_volatility":246,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"IOT   261009P00038500",0.4,0.29,95,-0.034792,0.029007,-0.025847,0.003434,-0.000165,{"strike":206,"call":603,"put":614,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":543,"change":607,"changePercent":9,"volume":485,"openInterest":608,"open_interest":608,"iv":275,"implied_volatility":275,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":40},"IOT   261009C00039000",3.3,4.4,1.75,60,0.868639,0.054868,-0.104929,0.009515,0.003572,{"contract_symbol":615,"symbol":615,"bid":239,"ask":168,"last":616,"change":617,"changePercent":9,"volume":304,"openInterest":618,"open_interest":618,"iv":246,"implied_volatility":246,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":14},"IOT   261009P00039000",0.12,-0.31,195,-0.054202,0.041483,-0.036964,0.00491,-0.000258,{"strike":625,"call":626,"put":636,"callItm":40,"putItm":14,"isAtm":14},39.5,{"contract_symbol":627,"symbol":627,"bid":628,"ask":606,"last":629,"change":239,"changePercent":9,"volume":239,"openInterest":206,"open_interest":206,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":40},"IOT   261009C00039500",1.8,2.1,0.8545,0.84007,0.063746,-0.117701,0.010862,0.003486,{"contract_symbol":637,"symbol":637,"bid":239,"ask":638,"last":473,"change":639,"changePercent":9,"volume":485,"openInterest":493,"open_interest":493,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"IOT   261009P00039500",0.3,-0.47,0.5497,-0.066047,0.052298,-0.039962,0.005732,-0.000314,{"strike":647,"call":648,"put":662,"callItm":40,"putItm":14,"isAtm":40},40,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":653,"changePercent":9,"volume":654,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":40},"IOT   261009C00040000",2.5,3.4,2.75,1.13,14,176,0.8294,0.809565,0.073376,-0.127623,0.012135,0.003391,{"contract_symbol":663,"symbol":663,"bid":473,"ask":296,"last":399,"change":664,"changePercent":9,"volume":665,"openInterest":666,"open_interest":666,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":14},"IOT   261009P00040000",-0.42,62,150,0.5499,-0.099354,0.071134,-0.054389,0.0078,-0.000474,{"strike":674,"call":675,"put":685,"callItm":40,"putItm":14,"isAtm":40},40.5,{"contract_symbol":676,"symbol":676,"bid":629,"ask":585,"last":677,"change":239,"changePercent":9,"volume":239,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":40},"IOT   261009C00040500",1.7,47,0.7937,0.77675,0.084248,-0.134195,0.013333,0.003285,{"contract_symbol":686,"symbol":686,"bid":245,"ask":454,"last":638,"change":687,"changePercent":9,"volume":517,"openInterest":287,"open_interest":287,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":14},"IOT   261009P00040500",-0.6,0.544,-0.140342,0.091779,-0.068681,0.009955,-0.00067,{"strike":695,"call":696,"put":707,"callItm":40,"putItm":14,"isAtm":40},41,{"contract_symbol":697,"symbol":697,"bid":677,"ask":698,"last":699,"change":700,"changePercent":9,"volume":440,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":412,"in_the_money":40},"IOT   261009C00041000",2.3,2.15,0.9,93,0.748,0.740527,0.097007,-0.137257,0.014469,{"contract_symbol":708,"symbol":708,"bid":184,"ask":709,"last":710,"change":711,"changePercent":9,"volume":400,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"IOT   261009P00041000",1.15,0.43,-0.67,16,0.5199,-0.184285,0.114713,-0.078391,0.01189,-0.000881,{"strike":720,"call":721,"put":733,"callItm":40,"putItm":14,"isAtm":40},41.5,{"contract_symbol":722,"symbol":722,"bid":723,"ask":257,"last":724,"change":725,"changePercent":9,"volume":253,"openInterest":726,"open_interest":726,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":40},"IOT   261009C00041500",1.25,1.86,0.91,86,0.6928,0.699176,0.112532,-0.136575,0.015545,0.003018,{"contract_symbol":734,"symbol":734,"bid":245,"ask":282,"last":398,"change":9,"changePercent":9,"volume":493,"openInterest":239,"open_interest":239,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":14},"IOT   261009P00041500",0.4991,-0.241775,0.140052,-0.088209,0.013937,-0.001157,{"strike":17,"call":742,"put":753,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":743,"symbol":743,"bid":184,"ask":699,"last":744,"change":39,"changePercent":9,"volume":745,"openInterest":746,"open_interest":746,"iv":747,"implied_volatility":747,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":40},"IOT   261009C00042000",1.43,9,55,0.6368,0.648336,0.130477,-0.133799,0.016568,0.002827,{"contract_symbol":754,"symbol":754,"bid":398,"ask":241,"last":755,"change":756,"changePercent":9,"volume":287,"openInterest":178,"open_interest":178,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":14},"IOT   261009P00042000",0.86,-2.69,0.5443,-0.33172,0.149322,-0.111843,0.016205,-0.001598,{"strike":764,"call":765,"put":778,"callItm":14,"putItm":40,"isAtm":40},42.5,{"contract_symbol":766,"symbol":766,"bid":180,"ask":767,"last":768,"change":769,"changePercent":9,"volume":770,"openInterest":771,"open_interest":771,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":14},"IOT   261009C00042500",1.5,1.08,0.51,61,17,0.6233,0.581195,0.14037,-0.137874,0.017444,0.00255,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":782,"change":9,"changePercent":9,"volume":493,"openInterest":239,"open_interest":239,"iv":783,"implied_volatility":783,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":40},"IOT   261009P00042500",0.7,2.35,0.92,0.5859,-0.415265,0.149045,-0.129349,0.017411,-0.002015,{"strike":790,"call":791,"put":801,"callItm":14,"putItm":40,"isAtm":40},43,{"contract_symbol":792,"symbol":792,"bid":454,"ask":709,"last":700,"change":793,"changePercent":9,"volume":262,"openInterest":794,"open_interest":794,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":14},"IOT   261009C00043000",0.52,44,0.5945,0.508954,0.150249,-0.134259,0.01781,0.002248,{"contract_symbol":802,"symbol":802,"bid":803,"ask":767,"last":61,"change":804,"changePercent":9,"volume":262,"openInterest":241,"open_interest":241,"iv":805,"implied_volatility":805,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":40},"IOT   261009P00043000",1.2,-3.65,0.6033,-0.490813,0.148043,-0.136264,0.017809,-0.002394,{"strike":812,"call":813,"put":823,"callItm":14,"putItm":40,"isAtm":40},43.5,{"contract_symbol":814,"symbol":814,"bid":552,"ask":677,"last":180,"change":815,"changePercent":9,"volume":284,"openInterest":816,"open_interest":816,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":14},"IOT   261009C00043500",0.27,82,0.6041,0.436006,0.145982,-0.134712,0.017585,0.001932,{"contract_symbol":824,"symbol":824,"bid":594,"ask":825,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":40},"IOT   261009P00043500",3.1,0.5999,-0.564616,0.146975,-0.13374,0.01758,-0.002766,{"strike":794,"call":833,"put":844,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":834,"symbol":834,"bid":638,"ask":835,"last":780,"change":836,"changePercent":9,"volume":837,"openInterest":666,"open_interest":666,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":14},"IOT   261009C00044000",1.45,0.44,76,0.6395,0.374254,0.132703,-0.137239,0.016921,0.001659,{"contract_symbol":845,"symbol":845,"bid":267,"ask":846,"last":847,"change":9,"changePercent":9,"volume":485,"openInterest":239,"open_interest":239,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":40},"IOT   261009P00044000",2.65,1.89,0.5786,-0.640948,0.144658,-0.122472,0.016691,-0.00315,{"strike":855,"call":856,"put":865,"callItm":14,"putItm":40,"isAtm":40},44.5,{"contract_symbol":857,"symbol":857,"bid":184,"ask":180,"last":638,"change":435,"changePercent":9,"volume":858,"openInterest":241,"open_interest":241,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":14},"IOT   261009C00044500",253,0.6497,0.314935,0.122433,-0.13069,0.015861,0.0014,{"contract_symbol":866,"symbol":866,"bid":677,"ask":867,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":40},"IOT   261009P00044500",2.9,0.5556,-0.717075,0.13637,-0.106434,0.015107,-0.003537,{"strike":875,"call":876,"put":886,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":877,"symbol":877,"bid":473,"ask":552,"last":184,"change":473,"changePercent":9,"volume":878,"openInterest":879,"open_interest":879,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":14},"IOT   261009C00045000",67,57,0.637,0.254096,0.112676,-0.115615,0.014312,0.001134,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":40},"IOT   261009P00045000",1.55,3.9,0.5153,-0.797322,0.122643,-0.082349,0.012601,-0.003945,{"strike":210,"call":897,"put":907,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":898,"symbol":898,"bid":239,"ask":398,"last":473,"change":435,"changePercent":9,"volume":899,"openInterest":900,"open_interest":900,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":14},"IOT   261009C00046000",78,19,0.6791,0.176705,0.085536,-0.099735,0.011581,0.00079,{"contract_symbol":908,"symbol":908,"bid":909,"ask":910,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":911,"implied_volatility":911,"delta":912,"gamma":913,"theta":914,"vega":915,"rho":916,"in_the_money":40},"IOT   261009P00046000",2.4,4.5,0.3267,-0.976441,0.038114,-0.010287,0.002483,-0.004858,{"strike":678,"call":918,"put":926,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":919,"symbol":919,"bid":239,"ask":180,"last":435,"change":239,"changePercent":9,"volume":239,"openInterest":210,"open_interest":210,"iv":920,"implied_volatility":920,"delta":921,"gamma":922,"theta":923,"vega":924,"rho":925,"in_the_money":14},"IOT   261009C00047000",0.7527,0.134583,0.064465,-0.092339,0.009675,0.000601,{"contract_symbol":927,"symbol":927,"bid":867,"ask":503,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":40},"IOT   261009P00047000",0.2494,-0.999709,0.000966,-0.000152,0.000048,-0.005072,{"strike":935,"call":936,"put":946,"callItm":14,"putItm":40,"isAtm":14},48,{"contract_symbol":937,"symbol":937,"bid":239,"ask":473,"last":616,"change":938,"changePercent":9,"volume":190,"openInterest":939,"open_interest":939,"iv":940,"implied_volatility":940,"delta":941,"gamma":942,"theta":943,"vega":944,"rho":945,"in_the_money":14},"IOT   261009C00048000",0.11,79,0.7493,0.083691,0.045967,-0.065266,0.006868,0.000375,{"contract_symbol":947,"symbol":947,"bid":889,"ask":544,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":948,"gamma":949,"theta":950,"vega":385,"rho":951,"in_the_money":40},"IOT   261009P00048000",-0.999989,0.000042,-0.000007,-0.005181,{"strike":953,"call":954,"put":961,"callItm":14,"putItm":40,"isAtm":14},49,{"contract_symbol":955,"symbol":955,"bid":239,"ask":296,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":940,"implied_volatility":940,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":14},"IOT   261009C00049000",0.049933,0.03079,-0.043717,0.0046,0.000224,{"contract_symbol":962,"symbol":962,"bid":963,"ask":964,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":277,"theta":239,"vega":239,"rho":966,"in_the_money":40},"IOT   261009P00049000",4.6,7.2,-1,-0.00529,{"strike":968,"call":969,"put":976,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":970,"symbol":970,"bid":239,"ask":296,"last":245,"change":239,"changePercent":9,"volume":257,"openInterest":190,"open_interest":190,"iv":940,"implied_volatility":940,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":14},"IOT   261009C00050000",0.02839,0.019425,-0.02758,0.002902,0.000128,{"contract_symbol":977,"symbol":977,"bid":978,"ask":390,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":979,"in_the_money":40},"IOT   261009P00050000",5.9,-0.005398,{"strike":981,"call":982,"put":989,"callItm":14,"putItm":40,"isAtm":14},51,{"contract_symbol":983,"symbol":983,"bid":239,"ask":296,"last":638,"change":239,"changePercent":9,"volume":239,"openInterest":253,"open_interest":253,"iv":920,"implied_volatility":920,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":988,"in_the_money":14},"IOT   261009C00051000",0.015799,0.011782,-0.016876,0.001768,0.000071,{"contract_symbol":990,"symbol":990,"bid":463,"ask":991,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":992,"in_the_money":40},"IOT   261009P00051000",10.2,-0.005505,{"strike":994,"call":995,"put":1002,"callItm":14,"putItm":40,"isAtm":14},52,{"contract_symbol":996,"symbol":996,"bid":239,"ask":296,"last":638,"change":239,"changePercent":9,"volume":239,"openInterest":257,"open_interest":257,"iv":940,"implied_volatility":940,"delta":997,"gamma":998,"theta":999,"vega":1000,"rho":1001,"in_the_money":14},"IOT   261009C00052000",0.008003,0.006553,-0.009305,0.000979,0.000036,{"contract_symbol":1003,"symbol":1003,"bid":464,"ask":1004,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1005,"in_the_money":40},"IOT   261009P00052000",10.5,-0.005614,{"strike":1007,"call":1008,"put":1015,"callItm":14,"putItm":40,"isAtm":14},53,{"contract_symbol":1009,"symbol":1009,"bid":239,"ask":803,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":920,"implied_volatility":920,"delta":1010,"gamma":1011,"theta":1012,"vega":1013,"rho":1014,"in_the_money":14},"IOT   261009C00053000",0.004129,0.003627,-0.005195,0.000544,0.000019,{"contract_symbol":1016,"symbol":1016,"bid":1017,"ask":1018,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1019,"in_the_money":40},"IOT   261009P00053000",8.9,11.7,-0.005722,{"strike":1021,"call":1022,"put":1029,"callItm":14,"putItm":40,"isAtm":14},54,{"contract_symbol":1023,"symbol":1023,"bid":239,"ask":245,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":940,"implied_volatility":940,"delta":1024,"gamma":1025,"theta":1026,"vega":1027,"rho":1028,"in_the_money":14},"IOT   261009C00054000",0.001905,0.001813,-0.002574,0.000271,0.000009,{"contract_symbol":1030,"symbol":1030,"bid":1031,"ask":331,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1032,"in_the_money":40},"IOT   261009P00054000",9.6,-0.005829,{"strike":746,"call":1034,"put":1040,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1035,"symbol":1035,"bid":239,"ask":245,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":940,"implied_volatility":940,"delta":1036,"gamma":1037,"theta":1038,"vega":477,"rho":1039,"in_the_money":14},"IOT   261009C00055000",0.000876,0.000891,-0.001266,0.000004,{"contract_symbol":1041,"symbol":1041,"bid":1042,"ask":1043,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1044,"in_the_money":40},"IOT   261009P00055000",10.9,13.5,-0.005937,{"strike":1046,"call":1047,"put":1053,"callItm":14,"putItm":40,"isAtm":14},56,{"contract_symbol":1048,"symbol":1048,"bid":239,"ask":282,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":920,"implied_volatility":920,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":385,"in_the_money":14},"IOT   261009C00056000",0.000411,0.000441,-0.000631,0.000066,{"contract_symbol":1054,"symbol":1054,"bid":1055,"ask":262,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1056,"in_the_money":40},"IOT   261009P00056000",11.9,-0.006045,{"strike":879,"call":1058,"put":1064,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1059,"symbol":1059,"bid":239,"ask":282,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":940,"implied_volatility":940,"delta":1060,"gamma":1061,"theta":1062,"vega":1063,"rho":277,"in_the_money":14},"IOT   261009C00057000",0.000167,0.000191,-0.000271,0.000029,{"contract_symbol":1065,"symbol":1065,"bid":1066,"ask":1067,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1068,"in_the_money":40},"IOT   261009P00057000",12.9,15.5,-0.006153,{"strike":1070,"call":1071,"put":1077,"callItm":14,"putItm":40,"isAtm":14},58,{"contract_symbol":1072,"symbol":1072,"bid":239,"ask":282,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":920,"implied_volatility":920,"delta":1073,"gamma":1074,"theta":1075,"vega":1076,"rho":239,"in_the_money":14},"IOT   261009C00058000",0.000074,0.000089,-0.000127,0.000013,{"contract_symbol":1078,"symbol":1078,"bid":1079,"ask":1080,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1081,"in_the_money":40},"IOT   261009P00058000",13.6,17.1,-0.006261,{"strike":1083,"call":1084,"put":1088,"callItm":14,"putItm":40,"isAtm":14},59,{"contract_symbol":1085,"symbol":1085,"bid":239,"ask":282,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":940,"implied_volatility":940,"delta":438,"gamma":1086,"theta":1087,"vega":366,"rho":239,"in_the_money":14},"IOT   261009C00059000",0.000035,-0.00005,{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1092,"in_the_money":40},"IOT   261009P00059000",14.6,18.2,-0.006369,{"strike":608,"call":1094,"put":1098,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1095,"symbol":1095,"bid":239,"ask":245,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":940,"implied_volatility":940,"delta":1096,"gamma":383,"theta":1097,"vega":385,"rho":239,"in_the_money":14},"IOT   261009C00060000",0.000011,-0.000021,{"contract_symbol":1099,"symbol":1099,"bid":1100,"ask":1101,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1102,"in_the_money":40},"IOT   261009P00060000",15.6,19.2,-0.006477,"2026-10-05T21:34:02.557891+00:00"]