[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IP":3,"homepage-market-summary":35,"stock-options-IP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IP","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},"International Paper Co.","NYSE",null,"PAPER MILLS","International Paper manufactures packaging products. It accounts for roughly one-third of the North American corrugated packaging market. The company also has a substantial presence in Europe following its acquisition of DS Smith. International Paper serves a variety of end markets, including industrial, consumer products, and manufacturing.","62,602","Memphis, TN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},5.7867,1.85,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},32.05,31.55,32.29,31.11,31.97,0.08,0.25,6573194.156602,61699,31.9202,50.25,29.26,5953846.222665641,13.3,14310,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":248,"updated_at":717,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},257,916,0.52,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",18,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",25,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",32,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",39,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",46,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",74,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",102,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",165,"270319",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",193,"270416",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",255,"270617",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-09-17",347,"270917",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-01-21",473,"280121",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2029-01-19",837,"290119",[249,267,282,298,320,337,357,378,402,425,451,473,495,516,536,554,569,586,598,611,623,634,644,653,663,673,682,691,699,708],{"strike":250,"call":251,"put":259,"callItm":44,"putItm":14,"isAtm":14},24,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":258,"in_the_money":44},"IP    261009C00024000",7.2,8.5,0,0.3393,1,0.002596,{"contract_symbol":260,"symbol":260,"bid":255,"ask":261,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":262,"implied_volatility":262,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":255,"in_the_money":14},"IP    261009P00024000",0.05,0.7073,-0.000029,0.000051,-0.000036,0.000004,{"strike":202,"call":268,"put":274,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":272,"change":9,"changePercent":9,"volume":257,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":273,"in_the_money":44},"IP    261009C00025000",6.3,7.4,6.62,0.002705,{"contract_symbol":275,"symbol":275,"bid":255,"ask":26,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":14},"IP    261009P00025000",0.7908,-0.000934,0.001194,-0.001059,0.000106,-0.000003,{"strike":283,"call":284,"put":290,"callItm":44,"putItm":14,"isAtm":14},26,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":9,"changePercent":9,"volume":257,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":257,"gamma":255,"theta":255,"vega":255,"rho":289,"in_the_money":44},"IP    261009C00026000",5.2,6.4,5.7,0.002813,{"contract_symbol":291,"symbol":291,"bid":255,"ask":292,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":262,"implied_volatility":262,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":14},"IP    261009P00026000",0.45,-0.001665,0.002267,-0.001608,0.00018,-0.000006,{"strike":299,"call":300,"put":310,"callItm":44,"putItm":14,"isAtm":14},27,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":305,"changePercent":9,"volume":306,"openInterest":307,"open_interest":307,"iv":256,"implied_volatility":256,"delta":257,"gamma":308,"theta":255,"vega":255,"rho":309,"in_the_money":44},"IP    261009C00027000",4.4,5.4,4.48,-0.92,2,20,0.000001,0.002921,{"contract_symbol":311,"symbol":311,"bid":255,"ask":312,"last":313,"change":255,"changePercent":9,"volume":255,"openInterest":314,"open_interest":314,"iv":262,"implied_volatility":262,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":14},"IP    261009P00027000",0.1,0.03,10,-0.007708,0.008961,-0.006355,0.00071,-0.000027,{"strike":321,"call":322,"put":329,"callItm":44,"putItm":14,"isAtm":14},28,{"contract_symbol":323,"symbol":323,"bid":324,"ask":302,"last":325,"change":9,"changePercent":9,"volume":326,"openInterest":255,"open_interest":255,"iv":327,"implied_volatility":327,"delta":257,"gamma":308,"theta":255,"vega":255,"rho":328,"in_the_money":44},"IP    261009C00028000",3.2,3.68,3,0.2644,0.003029,{"contract_symbol":330,"symbol":330,"bid":255,"ask":331,"last":261,"change":255,"changePercent":9,"volume":255,"openInterest":306,"open_interest":306,"iv":276,"implied_volatility":276,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":14},"IP    261009P00028000",0.3,-0.041569,0.033589,-0.02978,0.002976,-0.00015,{"strike":338,"call":339,"put":349,"callItm":44,"putItm":14,"isAtm":14},29,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":9,"changePercent":9,"volume":257,"openInterest":255,"open_interest":255,"iv":256,"implied_volatility":256,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":44},"IP    261009C00029000",2.3,3.4,2.76,0.998492,0.004317,-0.000704,0.000164,0.003132,{"contract_symbol":350,"symbol":350,"bid":255,"ask":331,"last":261,"change":255,"changePercent":9,"volume":255,"openInterest":351,"open_interest":351,"iv":262,"implied_volatility":262,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"IP    261009P00029000",14,-0.073373,0.0588,-0.041702,0.004659,-0.000264,{"strike":358,"call":359,"put":369,"callItm":44,"putItm":14,"isAtm":44},30,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":44},"IP    261009C00030000",1.35,2.45,0.325,0.981771,0.04113,-0.00616,0.001498,0.003181,{"contract_symbol":370,"symbol":370,"bid":255,"ask":172,"last":312,"change":371,"changePercent":9,"volume":299,"openInterest":202,"open_interest":202,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"IP    261009P00030000",-0.02,0.5607,-0.108979,0.099525,-0.044358,0.006252,-0.00039,{"strike":379,"call":380,"put":390,"callItm":44,"putItm":14,"isAtm":44},31,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":286,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":44},"IP    261009C00031000",0.85,1.5,0.4276,0.805737,0.192217,-0.049816,0.009207,0.00266,{"contract_symbol":391,"symbol":391,"bid":312,"ask":26,"last":392,"change":393,"changePercent":9,"volume":394,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"IP    261009P00031000",0.15,-0.13,15,9,0.4667,-0.21362,0.186366,-0.05754,0.009743,-0.000765,{"strike":206,"call":403,"put":415,"callItm":44,"putItm":14,"isAtm":44},{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":188,"change":407,"changePercent":9,"volume":408,"openInterest":351,"open_interest":351,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":44},"IP    261009C00032000",0.4,0.75,-0.1,45,0.3922,0.562731,0.300126,-0.065453,0.013187,0.001892,{"contract_symbol":416,"symbol":416,"bid":121,"ask":417,"last":184,"change":392,"changePercent":9,"volume":257,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"IP    261009P00032000",0.65,167,0.4484,-0.442913,0.263085,-0.074991,0.013216,-0.001597,{"strike":426,"call":427,"put":438,"callItm":14,"putItm":44,"isAtm":44},33,{"contract_symbol":428,"symbol":428,"bid":261,"ask":26,"last":77,"change":429,"changePercent":9,"volume":430,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"IP    261009C00033000",0.01,86,54,0.4019,0.280623,0.250492,-0.057368,0.011279,0.000952,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":257,"change":442,"changePercent":9,"volume":443,"openInterest":444,"open_interest":444,"iv":445,"implied_volatility":445,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":44},"IP    261009P00033000",0.9,1.4,-0.05,41,196,0.4307,-0.705179,0.239302,-0.062918,0.011545,-0.002572,{"strike":452,"call":453,"put":462,"callItm":14,"putItm":44,"isAtm":44},34,{"contract_symbol":454,"symbol":454,"bid":255,"ask":392,"last":312,"change":255,"changePercent":9,"volume":358,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":14},"IP    261009C00034000",21,0.3751,0.082144,0.120815,-0.024094,0.005076,0.000281,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":255,"changePercent":9,"volume":255,"openInterest":394,"open_interest":394,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":44},"IP    261009P00034000",1.65,2.55,1.98,0.5281,-0.835006,0.140435,-0.055525,0.008308,-0.00312,{"strike":474,"call":475,"put":485,"callItm":14,"putItm":44,"isAtm":14},35,{"contract_symbol":476,"symbol":476,"bid":255,"ask":261,"last":477,"change":255,"changePercent":9,"volume":255,"openInterest":478,"open_interest":478,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":14},"IP    261009C00035000",0.07,7,0.4589,0.04127,0.057547,-0.017179,0.002958,0.000141,{"contract_symbol":486,"symbol":486,"bid":487,"ask":324,"last":488,"change":255,"changePercent":9,"volume":255,"openInterest":314,"open_interest":314,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":44},"IP    261009P00035000",2.65,1.72,0.6605,-0.882661,0.089062,-0.055083,0.00659,-0.003391,{"strike":496,"call":497,"put":505,"callItm":14,"putItm":44,"isAtm":14},36,{"contract_symbol":498,"symbol":498,"bid":255,"ask":392,"last":499,"change":255,"changePercent":9,"volume":255,"openInterest":202,"open_interest":202,"iv":479,"implied_volatility":479,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":14},"IP    261009C00036000",0.02,0.009999,0.017352,-0.00518,0.000892,0.000034,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":510,"changePercent":9,"volume":306,"openInterest":182,"open_interest":182,"iv":489,"implied_volatility":489,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":44},"IP    261009P00036000",3.7,4.8,4.55,1.95,-0.945029,0.050297,-0.031108,0.003722,-0.003709,{"strike":517,"call":518,"put":527,"callItm":14,"putItm":44,"isAtm":14},37,{"contract_symbol":519,"symbol":519,"bid":255,"ask":392,"last":429,"change":255,"changePercent":9,"volume":255,"openInterest":520,"open_interest":520,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":14},"IP    261009C00037000",282,0.4532,0.001655,0.003518,-0.001024,0.000179,0.000006,{"contract_symbol":528,"symbol":528,"bid":529,"ask":288,"last":530,"change":155,"changePercent":9,"volume":306,"openInterest":257,"open_interest":257,"iv":489,"implied_volatility":489,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":44},"IP    261009P00037000",4.6,5.47,-0.977102,0.024555,-0.015187,0.001817,-0.003925,{"strike":537,"call":538,"put":543,"callItm":14,"putItm":44,"isAtm":14},38,{"contract_symbol":539,"symbol":539,"bid":255,"ask":292,"last":261,"change":255,"changePercent":9,"volume":255,"openInterest":326,"open_interest":326,"iv":479,"implied_volatility":479,"delta":540,"gamma":541,"theta":542,"vega":504,"rho":308,"in_the_money":14},"IP    261009C00038000",0.000271,0.000655,-0.000196,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":547,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":44},"IP    261009P00038000",5.6,6.6,1.2,0.6598,-0.991534,0.010432,-0.006438,0.000771,-0.004082,{"strike":210,"call":555,"put":560,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":556,"symbol":556,"bid":255,"ask":292,"last":172,"change":255,"changePercent":9,"volume":255,"openInterest":351,"open_interest":351,"iv":479,"implied_volatility":479,"delta":557,"gamma":558,"theta":559,"vega":266,"rho":255,"in_the_money":14},"IP    261009C00039000",0.000031,0.000086,-0.000026,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":489,"implied_volatility":489,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":44},"IP    261009P00039000",6.5,7.7,-0.997141,0.003962,-0.002451,0.000293,-0.004209,{"strike":570,"call":571,"put":577,"callItm":14,"putItm":44,"isAtm":14},40,{"contract_symbol":572,"symbol":572,"bid":255,"ask":292,"last":261,"change":255,"changePercent":9,"volume":255,"openInterest":573,"open_interest":573,"iv":521,"implied_volatility":521,"delta":574,"gamma":575,"theta":576,"vega":255,"rho":255,"in_the_money":14},"IP    261009C00040000",17,0.000002,0.000007,-0.000002,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":489,"implied_volatility":489,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":44},"IP    261009P00040000",7.6,8.9,-0.999132,0.001337,-0.000827,0.000099,-0.004324,{"strike":443,"call":587,"put":589,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":588,"symbol":588,"bid":255,"ask":292,"last":261,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":479,"implied_volatility":479,"delta":255,"gamma":308,"theta":255,"vega":255,"rho":255,"in_the_money":14},"IP    261009C00041000",{"contract_symbol":590,"symbol":590,"bid":254,"ask":591,"last":592,"change":255,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":489,"implied_volatility":489,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":44},"IP    261009P00041000",9.7,6.31,-0.99976,0.000407,-0.000251,0.00003,-0.004435,{"strike":599,"call":600,"put":602,"callItm":14,"putItm":44,"isAtm":14},42,{"contract_symbol":601,"symbol":601,"bid":255,"ask":392,"last":25,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":479,"implied_volatility":479,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"IP    261009C00042000",{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":489,"implied_volatility":489,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":44},"IP    261009P00042000",9.6,10.7,-0.999939,0.000112,-0.000069,0.000008,-0.004543,{"strike":612,"call":613,"put":615,"callItm":14,"putItm":44,"isAtm":14},43,{"contract_symbol":614,"symbol":614,"bid":255,"ask":292,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":479,"implied_volatility":479,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"IP    261009C00043000",{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":489,"implied_volatility":489,"delta":619,"gamma":620,"theta":621,"vega":574,"rho":622,"in_the_money":44},"IP    261009P00043000",10.5,11.7,-0.999986,0.000028,-0.000018,-0.004652,{"strike":624,"call":625,"put":627,"callItm":14,"putItm":44,"isAtm":14},44,{"contract_symbol":626,"symbol":626,"bid":255,"ask":292,"last":331,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":479,"implied_volatility":479,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"IP    261009C00044000",{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":548,"implied_volatility":548,"delta":631,"gamma":526,"theta":632,"vega":255,"rho":633,"in_the_money":44},"IP    261009P00044000",11.5,12.7,-0.999997,-0.000004,-0.00476,{"strike":408,"call":635,"put":637,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":636,"symbol":636,"bid":255,"ask":292,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":479,"implied_volatility":479,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"IP    261009C00045000",{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":489,"implied_volatility":489,"delta":641,"gamma":308,"theta":642,"vega":255,"rho":643,"in_the_money":44},"IP    261009P00045000",12.6,13.7,-0.999999,-0.000001,-0.004868,{"strike":214,"call":645,"put":647,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":646,"symbol":646,"bid":255,"ask":292,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":479,"implied_volatility":479,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"IP    261009C00046000",{"contract_symbol":648,"symbol":648,"bid":649,"ask":650,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":489,"implied_volatility":489,"delta":651,"gamma":255,"theta":255,"vega":255,"rho":652,"in_the_money":44},"IP    261009P00046000",13.6,14.7,-1,-0.004976,{"strike":654,"call":655,"put":658,"callItm":14,"putItm":44,"isAtm":14},47,{"contract_symbol":656,"symbol":656,"bid":255,"ask":292,"last":657,"change":255,"changePercent":9,"volume":255,"openInterest":257,"open_interest":257,"iv":521,"implied_volatility":521,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"IP    261009C00047000",0.31,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":548,"implied_volatility":548,"delta":651,"gamma":255,"theta":255,"vega":255,"rho":662,"in_the_money":44},"IP    261009P00047000",14.6,15.9,-0.005084,{"strike":664,"call":665,"put":668,"callItm":14,"putItm":44,"isAtm":14},48,{"contract_symbol":666,"symbol":666,"bid":255,"ask":292,"last":667,"change":255,"changePercent":9,"volume":255,"openInterest":306,"open_interest":306,"iv":479,"implied_volatility":479,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"IP    261009C00048000",0.19,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":489,"implied_volatility":489,"delta":651,"gamma":255,"theta":255,"vega":255,"rho":672,"in_the_money":44},"IP    261009P00048000",15.6,16.7,-0.005193,{"strike":674,"call":675,"put":677,"callItm":14,"putItm":44,"isAtm":14},49,{"contract_symbol":676,"symbol":676,"bid":255,"ask":292,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":479,"implied_volatility":479,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"IP    261009C00049000",{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":489,"implied_volatility":489,"delta":651,"gamma":255,"theta":255,"vega":255,"rho":681,"in_the_money":44},"IP    261009P00049000",16.6,17.7,-0.005301,{"strike":683,"call":684,"put":686,"callItm":14,"putItm":44,"isAtm":14},50,{"contract_symbol":685,"symbol":685,"bid":255,"ask":292,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":479,"implied_volatility":479,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"IP    261009C00050000",{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":548,"implied_volatility":548,"delta":651,"gamma":255,"theta":255,"vega":255,"rho":690,"in_the_money":44},"IP    261009P00050000",17.6,18.9,-0.005409,{"strike":692,"call":693,"put":695,"callItm":14,"putItm":44,"isAtm":14},51,{"contract_symbol":694,"symbol":694,"bid":255,"ask":292,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":479,"implied_volatility":479,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"IP    261009C00051000",{"contract_symbol":696,"symbol":696,"bid":71,"ask":697,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":489,"implied_volatility":489,"delta":651,"gamma":255,"theta":255,"vega":255,"rho":698,"in_the_money":44},"IP    261009P00051000",19.7,-0.005517,{"strike":700,"call":701,"put":703,"callItm":14,"putItm":44,"isAtm":14},55,{"contract_symbol":702,"symbol":702,"bid":255,"ask":292,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":479,"implied_volatility":479,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"IP    261009C00055000",{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":489,"implied_volatility":489,"delta":651,"gamma":255,"theta":255,"vega":255,"rho":707,"in_the_money":44},"IP    261009P00055000",22.5,23.9,-0.00595,{"strike":709,"call":710,"put":712,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":711,"symbol":711,"bid":255,"ask":292,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":479,"implied_volatility":479,"delta":255,"gamma":255,"theta":255,"vega":255,"rho":255,"in_the_money":14},"IP    261009C00060000",{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":9,"change":9,"changePercent":9,"volume":255,"openInterest":255,"open_interest":255,"iv":489,"implied_volatility":489,"delta":651,"gamma":255,"theta":255,"vega":255,"rho":716,"in_the_money":44},"IP    261009P00060000",27.5,28.8,-0.006491,"2026-10-05T22:17:44.704667+00:00"]