[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPGP":3,"homepage-market-summary":31,"stock-options-IPGP":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IPGP","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},"IPG Photonics Corporation","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","IPG Photonics Corp is a vertically integrated developer and manufacturer of high-performance fiber lasers, laser and non-laser systems, fiber amplifiers, diode lasers, and related optical components. Its products are used in diverse applications in the manufacturing, automotive, industrial, aerospace, semiconductor, and consumer end markets. The company sells its products globally to original equipment manufacturers (OEMs), system integrators, and end users. Additionally, it manufactures complementary products used with its lasers, including optical delivery cables, fiber couplers, beam switches, optical processing heads, in-line sensors, and chillers. Geographically, the company generates maximum revenue from North America, followed by China, Japan, Germany, and other markets.","4,840","Marlborough, MA",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},83.6,83.98,84.889,83.4,84.05,-0.45,-0.54,356474.183448,9221,83.9494,155.82001,69.41,449081.7869810239,16.4,4982,{"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":199,"updated_at":779,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},9,926,0,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",46,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",102,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",193,"270416",[200,223,243,263,284,306,329,354,378,404,429,455,480,502,525,546,565,583,599,614,628,644,660,675,688,703,713,724,736,746,758,768],{"strike":201,"call":202,"put":214,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":206,"change":184,"changePercent":9,"volume":184,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":40},"IPGP  261016C00045000",37.3,40.7,39.9,1,0.8673,0.999986,0.000005,-0.000035,0.000009,0.013561,{"contract_symbol":215,"symbol":215,"bid":184,"ask":216,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":14},"IPGP  261016P00045000",2.15,1.0425,-0.000222,0.000055,-0.000573,0.000121,-0.000006,{"strike":224,"call":225,"put":235,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":40},"IPGP  261016C00050000",32.3,35.8,0.8674,0.999757,0.000072,-0.000519,0.000132,0.015062,{"contract_symbol":236,"symbol":236,"bid":184,"ask":237,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":217,"implied_volatility":217,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":14},"IPGP  261016P00050000",1.15,-0.001691,0.00036,-0.00374,0.00079,-0.000045,{"strike":244,"call":245,"put":254,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":208,"implied_volatility":208,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":40},"IPGP  261016C00055000",27.3,30.7,0.997856,0.000536,-0.00386,0.00098,0.016519,{"contract_symbol":255,"symbol":255,"bid":184,"ask":237,"last":256,"change":184,"changePercent":9,"volume":184,"openInterest":257,"open_interest":257,"iv":217,"implied_volatility":217,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":14},"IPGP  261016P00055000",1.07,2,-0.008105,0.001466,-0.015239,0.003218,-0.000217,{"strike":264,"call":265,"put":276,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":184,"changePercent":9,"volume":184,"openInterest":270,"open_interest":270,"iv":229,"implied_volatility":229,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":40},"IPGP  261016C00060000",22.3,25.5,19,7,0.988637,0.002366,-0.017035,0.004323,0.01778,{"contract_symbol":277,"symbol":277,"bid":184,"ask":216,"last":61,"change":184,"changePercent":9,"volume":184,"openInterest":278,"open_interest":278,"iv":217,"implied_volatility":217,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"IPGP  261016P00060000",14,-0.027219,0.004148,-0.043127,0.009107,-0.000736,{"strike":285,"call":286,"put":297,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":184,"changePercent":9,"volume":184,"openInterest":291,"open_interest":291,"iv":229,"implied_volatility":229,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":40},"IPGP  261016C00065000",17.3,20.4,16.97,4,0.959636,0.006896,-0.049643,0.012599,0.018506,{"contract_symbol":298,"symbol":298,"bid":184,"ask":237,"last":299,"change":184,"changePercent":9,"volume":184,"openInterest":300,"open_interest":300,"iv":217,"implied_volatility":217,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":14},"IPGP  261016P00065000",0.65,47,-0.069296,0.008806,-0.091562,0.019335,-0.001896,{"strike":307,"call":308,"put":319,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":182,"change":184,"changePercent":9,"volume":184,"openInterest":312,"open_interest":312,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":40},"IPGP  261016C00070000",13.6,14.4,25,0.7678,0.919046,0.013462,-0.075929,0.02177,0.018926,{"contract_symbol":320,"symbol":320,"bid":184,"ask":237,"last":321,"change":184,"changePercent":9,"volume":184,"openInterest":322,"open_interest":322,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":14},"IPGP  261016P00070000",0.08,21,0.8211,-0.093955,0.014068,-0.090753,0.02433,-0.002535,{"strike":330,"call":331,"put":342,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":184,"changePercent":9,"volume":184,"openInterest":178,"open_interest":178,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":40},"IPGP  261016C00075000",8,11.4,5.2,0.7252,0.822571,0.024706,-0.124321,0.037738,0.017809,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":184,"changePercent":9,"volume":184,"openInterest":347,"open_interest":347,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":14},"IPGP  261016P00075000",0.4,0.8,0.85,18,0.5939,-0.134689,0.025151,-0.08487,0.03146,-0.003578,{"strike":355,"call":356,"put":367,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":357,"symbol":357,"bid":291,"ask":358,"last":359,"change":360,"changePercent":9,"volume":257,"openInterest":264,"open_interest":264,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":40},"IPGP  261016C00080000",7.8,5.7,-1.23,0.5937,0.683898,0.041292,-0.139239,0.051632,0.015584,{"contract_symbol":368,"symbol":368,"bid":207,"ask":369,"last":370,"change":184,"changePercent":9,"volume":184,"openInterest":371,"open_interest":371,"iv":372,"implied_volatility":372,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":14},"IPGP  261016P00080000",3.5,4.8,17,0.5246,-0.29844,0.045563,-0.119956,0.050341,-0.007974,{"strike":379,"call":380,"put":392,"callItm":14,"putItm":40,"isAtm":40},85,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":184,"changePercent":9,"volume":184,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":14},"IPGP  261016C00085000",1.95,2.9,3.25,20,0.5291,0.44635,0.051484,-0.137892,0.057374,0.010511,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":184,"changePercent":9,"volume":184,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":40},"IPGP  261016P00085000",3,5,10.13,72,0.5509,-0.550072,0.049506,-0.143742,0.057441,-0.015053,{"strike":405,"call":406,"put":419,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":411,"changePercent":9,"volume":291,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":14},"IPGP  261016C00090000",0.15,1.55,1.25,-0.74,34,0.5089,0.214513,0.039512,-0.097893,0.042349,0.005144,{"contract_symbol":420,"symbol":420,"bid":395,"ask":421,"last":422,"change":184,"changePercent":9,"volume":184,"openInterest":385,"open_interest":385,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":40},"IPGP  261016P00090000",8.7,6.74,0.4118,-0.840414,0.040645,-0.06594,0.035252,-0.023249,{"strike":430,"call":431,"put":443,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":432,"symbol":432,"bid":433,"ask":410,"last":434,"change":435,"changePercent":9,"volume":394,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":14},"IPGP  261016C00095000",0.25,0.5,-0.35,117,0.6612,0.145428,0.023798,-0.099552,0.033144,0.003458,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":184,"changePercent":9,"volume":184,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":40},"IPGP  261016P00095000",9.6,13.2,18.35,6,0.4515,-0.94426,0.017155,-0.033466,0.016316,-0.027271,{"strike":456,"call":457,"put":469,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":461,"change":184,"changePercent":9,"volume":184,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"IPGP  261016C00100000",0.05,0.9,0.33,13,0.7687,0.101064,0.015852,-0.089631,0.025667,0.002394,{"contract_symbol":470,"symbol":470,"bid":311,"ask":471,"last":472,"change":184,"changePercent":9,"volume":184,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":40},"IPGP  261016P00100000",17.9,22.36,15,0.3125,-0.999471,0.000413,-0.000386,0.000272,-0.030123,{"strike":481,"call":482,"put":491,"callItm":14,"putItm":40,"isAtm":14},105,{"contract_symbol":483,"symbol":483,"bid":184,"ask":237,"last":484,"change":184,"changePercent":9,"volume":184,"openInterest":473,"open_interest":473,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"IPGP  261016C00105000",16.9,0.8566,0.072382,0.011081,-0.077799,0.019993,0.00171,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":184,"changePercent":9,"volume":184,"openInterest":285,"open_interest":285,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":40},"IPGP  261016P00105000",19.7,22.9,26.6,0.3883,-0.999593,0.000261,-0.000376,0.000213,-0.031633,{"strike":503,"call":504,"put":514,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":505,"symbol":505,"bid":184,"ask":237,"last":506,"change":184,"changePercent":9,"volume":184,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"IPGP  261016C00110000",0.75,16,0.9633,0.059668,0.008484,-0.075318,0.017213,0.001402,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":184,"changePercent":9,"volume":184,"openInterest":207,"open_interest":207,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":40},"IPGP  261016P00110000",24.8,27.8,31.41,0.4587,-0.999671,0.000181,-0.000364,0.000175,-0.033142,{"strike":526,"call":527,"put":536,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":528,"symbol":528,"bid":184,"ask":529,"last":530,"change":184,"changePercent":9,"volume":184,"openInterest":178,"open_interest":178,"iv":508,"implied_volatility":508,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"IPGP  261016C00115000",1.35,0.14,0.034122,0.005413,-0.048055,0.010982,0.000806,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":40},"IPGP  261016P00115000",29.3,32.8,40.27,-0.999963,0.000023,-0.000047,0.000022,-0.034656,{"strike":547,"call":548,"put":556,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":549,"symbol":549,"bid":184,"ask":529,"last":459,"change":184,"changePercent":9,"volume":184,"openInterest":550,"open_interest":550,"iv":508,"implied_volatility":508,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"IPGP  261016C00120000",28,0.018859,0.003295,-0.02925,0.006685,0.000448,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":560,"change":184,"changePercent":9,"volume":184,"openInterest":207,"open_interest":207,"iv":519,"implied_volatility":519,"delta":561,"gamma":562,"theta":563,"vega":562,"rho":564,"in_the_money":40},"IPGP  261016P00120000",34.6,38,33,-0.999997,0.000002,-0.000005,-0.036164,{"strike":566,"call":567,"put":576,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":568,"symbol":568,"bid":184,"ask":529,"last":569,"change":184,"changePercent":9,"volume":184,"openInterest":570,"open_interest":570,"iv":508,"implied_volatility":508,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"IPGP  261016C00125000",3.32,42,0.010116,0.001926,-0.017095,0.003907,0.000241,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":580,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":582,"in_the_money":40},"IPGP  261016P00125000",39.3,42.8,40.92,-1,-0.037671,{"strike":584,"call":585,"put":593,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":586,"symbol":586,"bid":184,"ask":216,"last":587,"change":184,"changePercent":9,"volume":184,"openInterest":462,"open_interest":462,"iv":508,"implied_volatility":508,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"IPGP  261016C00130000",2.22,0.005285,0.001087,-0.009647,0.002205,0.000126,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":597,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":598,"in_the_money":40},"IPGP  261016P00130000",44.6,47.8,21.4,-0.039177,{"strike":600,"call":601,"put":608,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":602,"symbol":602,"bid":184,"ask":529,"last":459,"change":184,"changePercent":9,"volume":184,"openInterest":507,"open_interest":507,"iv":508,"implied_volatility":508,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"IPGP  261016C00135000",0.002699,0.000595,-0.005281,0.001207,0.000065,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":612,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":613,"in_the_money":40},"IPGP  261016P00135000",49.6,52.8,34.05,-0.040684,{"strike":615,"call":616,"put":623,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":617,"symbol":617,"bid":184,"ask":237,"last":459,"change":184,"changePercent":9,"volume":184,"openInterest":462,"open_interest":462,"iv":508,"implied_volatility":508,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":14},"IPGP  261016C00140000",0.001351,0.000317,-0.002816,0.000644,0.000032,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":627,"in_the_money":40},"IPGP  261016P00140000",54.6,57.8,-0.042191,{"strike":629,"call":630,"put":639,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":631,"symbol":631,"bid":184,"ask":382,"last":632,"change":184,"changePercent":9,"volume":184,"openInterest":633,"open_interest":633,"iv":508,"implied_volatility":508,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":14},"IPGP  261016C00145000",1.3,10,0.000665,0.000165,-0.001468,0.000336,0.000016,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":643,"in_the_money":40},"IPGP  261016P00145000",59.3,62.8,-0.043698,{"strike":645,"call":646,"put":655,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":647,"symbol":647,"bid":184,"ask":237,"last":648,"change":184,"changePercent":9,"volume":184,"openInterest":649,"open_interest":649,"iv":508,"implied_volatility":508,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":14},"IPGP  261016C00150000",0.16,29,0.000322,0.000085,-0.00075,0.000171,0.000008,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":659,"in_the_money":40},"IPGP  261016P00150000",64.3,67.8,-0.045205,{"strike":661,"call":662,"put":670,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":663,"symbol":663,"bid":184,"ask":237,"last":664,"change":184,"changePercent":9,"volume":184,"openInterest":178,"open_interest":178,"iv":508,"implied_volatility":508,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":14},"IPGP  261016C00155000",0.11,0.000154,0.000042,-0.000377,0.000086,0.000004,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":674,"in_the_money":40},"IPGP  261016P00155000",69.3,72.8,-0.046711,{"strike":676,"call":677,"put":683,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":678,"symbol":678,"bid":184,"ask":409,"last":299,"change":184,"changePercent":9,"volume":184,"openInterest":312,"open_interest":312,"iv":508,"implied_volatility":508,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":562,"in_the_money":14},"IPGP  261016C00160000",0.000073,0.000021,-0.000187,0.000043,{"contract_symbol":684,"symbol":684,"bid":685,"ask":686,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":687,"in_the_money":40},"IPGP  261016P00160000",74.6,77.8,-0.048218,{"strike":689,"call":690,"put":698,"callItm":14,"putItm":40,"isAtm":14},165,{"contract_symbol":691,"symbol":691,"bid":184,"ask":692,"last":693,"change":184,"changePercent":9,"volume":184,"openInterest":394,"open_interest":394,"iv":508,"implied_volatility":508,"delta":694,"gamma":695,"theta":696,"vega":680,"rho":697,"in_the_money":14},"IPGP  261016C00165000",1.75,6.18,0.000034,0.00001,-0.000091,0.000001,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":702,"in_the_money":40},"IPGP  261016P00165000",79.7,82.8,-0.049725,{"strike":704,"call":705,"put":708,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":706,"symbol":706,"bid":184,"ask":216,"last":459,"change":184,"changePercent":9,"volume":184,"openInterest":570,"open_interest":570,"iv":508,"implied_volatility":508,"delta":638,"gamma":210,"theta":707,"vega":695,"rho":184,"in_the_money":14},"IPGP  261016C00170000",-0.000044,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":712,"in_the_money":40},"IPGP  261016P00170000",84.3,87.8,-0.051232,{"strike":714,"call":715,"put":719,"callItm":14,"putItm":40,"isAtm":14},175,{"contract_symbol":716,"symbol":716,"bid":184,"ask":216,"last":448,"change":184,"changePercent":9,"volume":184,"openInterest":257,"open_interest":257,"iv":508,"implied_volatility":508,"delta":717,"gamma":562,"theta":718,"vega":210,"rho":184,"in_the_money":14},"IPGP  261016C00175000",0.000007,-0.000021,{"contract_symbol":720,"symbol":720,"bid":721,"ask":722,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":723,"in_the_money":40},"IPGP  261016P00175000",89.3,92.8,-0.052739,{"strike":725,"call":726,"put":731,"callItm":14,"putItm":40,"isAtm":14},180,{"contract_symbol":727,"symbol":727,"bid":184,"ask":216,"last":728,"change":184,"changePercent":9,"volume":184,"openInterest":207,"open_interest":207,"iv":508,"implied_volatility":508,"delta":729,"gamma":697,"theta":730,"vega":562,"rho":184,"in_the_money":14},"IPGP  261016C00180000",1.8,0.000003,-0.00001,{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":735,"in_the_money":40},"IPGP  261016P00180000",94.3,97.8,-0.054246,{"strike":737,"call":738,"put":741,"callItm":14,"putItm":40,"isAtm":14},185,{"contract_symbol":739,"symbol":739,"bid":184,"ask":216,"last":740,"change":184,"changePercent":9,"volume":184,"openInterest":257,"open_interest":257,"iv":508,"implied_volatility":508,"delta":562,"gamma":697,"theta":563,"vega":697,"rho":184,"in_the_money":14},"IPGP  261016C00185000",2.06,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":745,"in_the_money":40},"IPGP  261016P00185000",99.7,102.8,-0.055753,{"strike":747,"call":748,"put":753,"callItm":14,"putItm":40,"isAtm":14},190,{"contract_symbol":749,"symbol":749,"bid":184,"ask":216,"last":750,"change":184,"changePercent":9,"volume":184,"openInterest":751,"open_interest":751,"iv":508,"implied_volatility":508,"delta":697,"gamma":184,"theta":752,"vega":697,"rho":184,"in_the_money":14},"IPGP  261016C00190000",2.7,35,-0.000002,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":757,"in_the_money":40},"IPGP  261016P00190000",104.6,107.8,-0.057259,{"strike":759,"call":760,"put":763,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":761,"symbol":761,"bid":184,"ask":216,"last":257,"change":184,"changePercent":9,"volume":184,"openInterest":394,"open_interest":394,"iv":508,"implied_volatility":508,"delta":184,"gamma":184,"theta":762,"vega":184,"rho":184,"in_the_money":14},"IPGP  261016C00195000",-0.000001,{"contract_symbol":764,"symbol":764,"bid":765,"ask":766,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":767,"in_the_money":40},"IPGP  261016P00195000",109.7,112.8,-0.058766,{"strike":769,"call":770,"put":773,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":771,"symbol":771,"bid":184,"ask":216,"last":772,"change":184,"changePercent":9,"volume":184,"openInterest":347,"open_interest":347,"iv":508,"implied_volatility":508,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":14},"IPGP  261016C00200000",0.01,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":519,"implied_volatility":519,"delta":581,"gamma":184,"theta":184,"vega":184,"rho":778,"in_the_money":40},"IPGP  261016P00200000",114.6,117.8,93.9,-0.060273,"2026-10-05T22:18:54.498722+00:00"]