[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPI":3,"homepage-market-summary":31,"stock-options-IPI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IPI","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},"Intrepid Potash, Inc","NYSE",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","Intrepid Potash Inc produces and sells potash and potash byproducts in three main product segments: Potash, Trio, and Oilfield Solutions. The Potash segment produces and sells potash to the agricultural industry as a fertilizer input, the industrial market as a component of oil and gas drilling fluid, and the animal feed market as a nutrient supplement. The Trio segment produces and sells specialty fertilizer that consists of potassium, sulfate, and magnesium and is mined from langbeinite ore. The oilfield solutions segment offers water, high-speed potassium chloride mixing services, saltwater disposal services, and trucking services. The vast majority of revenue is generated in the United States, where the firm's production facilities are located.","478","Denver, CO",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},33.38,32.83,33.5,32.4,32.76,0.62,1.89,171653.350025,4437,33.2343,50.34,22.55,230107.86156360558,39,4643,{"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":701,"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",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2,717,1,[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},"2026-12-18",74,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",165,"270319",[200,218,233,248,266,286,311,335,355,378,399,421,443,464,484,501,522,542,562,581,599,617,635,653,670,687],{"strike":201,"call":202,"put":209,"callItm":40,"putItm":14,"isAtm":14},25,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":184,"gamma":206,"theta":206,"vega":206,"rho":208,"in_the_money":40},"IPI   261016C00025000",6.6,8.8,0,0.2496,0.007534,{"contract_symbol":210,"symbol":210,"bid":206,"ask":211,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":14},"IPI   261016P00025000",0.65,0.723,-0.008989,0.005796,-0.004621,0.001407,-0.000094,{"strike":219,"call":220,"put":225,"callItm":40,"putItm":14,"isAtm":14},26,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":184,"gamma":206,"theta":206,"vega":206,"rho":224,"in_the_money":40},"IPI   261016C00026000",5.7,7.8,0.007835,{"contract_symbol":226,"symbol":226,"bid":206,"ask":227,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":212,"implied_volatility":212,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":14},"IPI   261016P00026000",0.7,-0.020009,0.011562,-0.009218,0.002807,-0.000211,{"strike":234,"call":235,"put":241,"callItm":40,"putItm":14,"isAtm":14},27,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":184,"gamma":239,"theta":206,"vega":206,"rho":240,"in_the_money":40},"IPI   261016C00027000",4.9,6.8,0.000002,0.008137,{"contract_symbol":242,"symbol":242,"bid":206,"ask":211,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":212,"implied_volatility":212,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":14},"IPI   261016P00027000",-0.039813,0.020491,-0.016337,0.004975,-0.000422,{"strike":249,"call":250,"put":259,"callItm":40,"putItm":14,"isAtm":14},28,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":40},"IPI   261016C00028000",3.7,5.8,0.999977,0.000068,-0.000006,0.000006,0.008438,{"contract_symbol":260,"symbol":260,"bid":206,"ask":211,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":212,"implied_volatility":212,"delta":261,"gamma":262,"theta":263,"vega":264,"rho":265,"in_the_money":14},"IPI   261016P00028000",-0.071721,0.032653,-0.026033,0.007927,-0.000764,{"strike":267,"call":268,"put":277,"callItm":40,"putItm":14,"isAtm":14},29,{"contract_symbol":269,"symbol":269,"bid":270,"ask":237,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":40},"IPI   261016C00029000",2.95,0.2067,0.999959,0.000143,-0.000009,0.00001,0.008739,{"contract_symbol":278,"symbol":278,"bid":206,"ask":279,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":14},"IPI   261016P00029000",0.5,0.6411,-0.093487,0.044963,-0.028185,0.009679,-0.000992,{"strike":287,"call":288,"put":299,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":292,"change":206,"changePercent":9,"volume":206,"openInterest":184,"open_interest":184,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":40},"IPI   261016C00030000",2.25,4.1,10.6,0.1624,0.999928,0.00031,-0.000012,0.000017,0.00904,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":303,"change":206,"changePercent":9,"volume":206,"openInterest":304,"open_interest":304,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":14},"IPI   261016P00030000",0.05,0.55,0.45,53,0.6246,-0.149463,0.064261,-0.038245,0.013479,-0.001592,{"strike":312,"call":313,"put":324,"callItm":40,"putItm":14,"isAtm":40},31,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":317,"change":206,"changePercent":9,"volume":206,"openInterest":184,"open_interest":184,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":40},"IPI   261016C00031000",1.35,3.2,4.7,0.1887,0.988542,0.027446,-0.00149,0.001739,0.009226,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":206,"changePercent":9,"volume":206,"openInterest":219,"open_interest":219,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"IPI   261016P00031000",0.15,0.75,0.25,0.5924,-0.220434,0.086357,-0.046221,0.017177,-0.002355,{"strike":336,"call":337,"put":347,"callItm":40,"putItm":14,"isAtm":40},32,{"contract_symbol":338,"symbol":338,"bid":339,"ask":290,"last":182,"change":206,"changePercent":9,"volume":206,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":40},"IPI   261016C00032000",0.85,3,0.2485,0.841419,0.167989,-0.015823,0.014017,0.008012,{"contract_symbol":348,"symbol":348,"bid":168,"ask":61,"last":61,"change":206,"changePercent":9,"volume":206,"openInterest":184,"open_interest":184,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"IPI   261016P00032000",0.5287,-0.306465,0.114573,-0.048852,0.020341,-0.003273,{"strike":356,"call":357,"put":367,"callItm":40,"putItm":14,"isAtm":40},33,{"contract_symbol":358,"symbol":358,"bid":117,"ask":359,"last":151,"change":206,"changePercent":9,"volume":206,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":40},"IPI   261016C00033000",1.55,13,0.3238,0.591652,0.20699,-0.0331,0.022505,0.005666,{"contract_symbol":368,"symbol":368,"bid":302,"ask":369,"last":47,"change":370,"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},"IPI   261016P00033000",1.2,-0.33,5,0.4634,-0.427576,0.146115,-0.047857,0.022736,-0.004568,{"strike":379,"call":380,"put":389,"callItm":14,"putItm":40,"isAtm":40},34,{"contract_symbol":381,"symbol":381,"bid":303,"ask":61,"last":382,"change":9,"changePercent":9,"volume":184,"openInterest":206,"open_interest":206,"iv":383,"implied_volatility":383,"delta":384,"gamma":385,"theta":386,"vega":387,"rho":388,"in_the_money":14},"IPI   261016C00034000",0.78,0.4383,0.419234,0.153859,-0.045076,0.022642,0.003994,{"contract_symbol":390,"symbol":390,"bid":184,"ask":391,"last":315,"change":206,"changePercent":9,"volume":206,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":40},"IPI   261016P00034000",1.8,7,0.4697,-0.573366,0.144098,-0.048485,0.022726,-0.0062,{"strike":400,"call":401,"put":409,"callItm":14,"putItm":40,"isAtm":40},35,{"contract_symbol":402,"symbol":402,"bid":168,"ask":61,"last":316,"change":206,"changePercent":9,"volume":206,"openInterest":340,"open_interest":340,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":14},"IPI   261016C00035000",0.5005,0.30782,0.121276,-0.046332,0.02038,0.002932,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":206,"changePercent":9,"volume":206,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":40},"IPI   261016P00035000",1.5,3.4,1.95,23,0.5806,-0.662688,0.108578,-0.055826,0.021168,-0.007369,{"strike":422,"call":423,"put":432,"callItm":14,"putItm":40,"isAtm":14},36,{"contract_symbol":424,"symbol":424,"bid":301,"ask":327,"last":425,"change":206,"changePercent":9,"volume":206,"openInterest":182,"open_interest":182,"iv":426,"implied_volatility":426,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":14},"IPI   261016C00036000",0.3,0.5194,0.213899,0.096794,-0.039828,0.016881,0.002046,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":206,"changePercent":9,"volume":206,"openInterest":422,"open_interest":422,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":40},"IPI   261016P00036000",2.3,4.2,3.22,0.6632,-0.725339,0.086775,-0.058212,0.019324,-0.008271,{"strike":444,"call":445,"put":453,"callItm":14,"putItm":40,"isAtm":14},37,{"contract_symbol":446,"symbol":446,"bid":206,"ask":302,"last":237,"change":206,"changePercent":9,"volume":206,"openInterest":184,"open_interest":184,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"IPI   261016C00037000",0.5047,0.128972,0.071932,-0.027951,0.012191,0.001243,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":206,"changePercent":9,"volume":206,"openInterest":249,"open_interest":249,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":40},"IPI   261016P00037000",2.9,5.1,4.47,0.7304,-0.772974,0.071225,-0.05795,0.017467,-0.009025,{"strike":465,"call":466,"put":474,"callItm":14,"putItm":40,"isAtm":14},38,{"contract_symbol":467,"symbol":467,"bid":206,"ask":279,"last":279,"change":206,"changePercent":9,"volume":206,"openInterest":371,"open_interest":371,"iv":468,"implied_volatility":468,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":14},"IPI   261016C00038000",0.53,0.086443,0.051313,-0.021983,0.009131,0.000834,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":222,"change":206,"changePercent":9,"volume":206,"openInterest":312,"open_interest":312,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":40},"IPI   261016P00038000",3.8,6.1,0.8047,-0.804566,0.059203,-0.058482,0.015998,-0.009629,{"strike":29,"call":485,"put":492,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":486,"symbol":486,"bid":206,"ask":425,"last":180,"change":206,"changePercent":9,"volume":206,"openInterest":287,"open_interest":287,"iv":468,"implied_volatility":468,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"IPI   261016C00039000",0.049951,0.033558,-0.014376,0.005972,0.000484,{"contract_symbol":493,"symbol":493,"bid":317,"ask":494,"last":495,"change":206,"changePercent":9,"volume":206,"openInterest":184,"open_interest":184,"iv":478,"implied_volatility":478,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":40},"IPI   261016P00039000",7.1,1.82,-0.851753,0.049608,-0.049004,0.013405,-0.010363,{"strike":502,"call":503,"put":512,"callItm":14,"putItm":40,"isAtm":14},40,{"contract_symbol":504,"symbol":504,"bid":206,"ask":227,"last":505,"change":206,"changePercent":9,"volume":206,"openInterest":506,"open_interest":506,"iv":468,"implied_volatility":468,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"IPI   261016C00040000",0.28,58,0.027397,0.020545,-0.008802,0.003656,0.000266,{"contract_symbol":513,"symbol":513,"bid":514,"ask":95,"last":515,"change":206,"changePercent":9,"volume":206,"openInterest":516,"open_interest":516,"iv":478,"implied_volatility":478,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":40},"IPI   261016P00040000",6.3,7.5,44,-0.889751,0.040388,-0.039896,0.010914,-0.011016,{"strike":523,"call":524,"put":533,"callItm":14,"putItm":40,"isAtm":14},41,{"contract_symbol":525,"symbol":525,"bid":206,"ask":180,"last":526,"change":206,"changePercent":9,"volume":206,"openInterest":527,"open_interest":527,"iv":468,"implied_volatility":468,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":14},"IPI   261016C00041000",0.17,14,0.014302,0.011836,-0.005071,0.002106,0.000139,{"contract_symbol":534,"symbol":534,"bid":535,"ask":536,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":478,"implied_volatility":478,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":40},"IPI   261016P00041000",6.7,9.5,-0.919536,0.03202,-0.03163,0.008653,-0.011595,{"strike":543,"call":544,"put":552,"callItm":14,"putItm":40,"isAtm":14},42,{"contract_symbol":545,"symbol":545,"bid":206,"ask":211,"last":546,"change":206,"changePercent":9,"volume":206,"openInterest":189,"open_interest":189,"iv":468,"implied_volatility":468,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":14},"IPI   261016C00042000",0.4,0.007126,0.006446,-0.002762,0.001147,0.00007,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":556,"change":206,"changePercent":9,"volume":206,"openInterest":184,"open_interest":184,"iv":478,"implied_volatility":478,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":40},"IPI   261016P00042000",7.7,10.5,3.5,-0.942308,0.024771,-0.024469,0.006694,-0.01211,{"strike":563,"call":564,"put":572,"callItm":14,"putItm":40,"isAtm":14},43,{"contract_symbol":565,"symbol":565,"bid":206,"ask":211,"last":566,"change":206,"changePercent":9,"volume":206,"openInterest":336,"open_interest":336,"iv":468,"implied_volatility":468,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":14},"IPI   261016C00043000",0.1,0.003399,0.003333,-0.001428,0.000593,0.000033,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":478,"implied_volatility":478,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":40},"IPI   261016P00043000",8.7,11.5,-0.959323,0.018733,-0.018505,0.005062,-0.012571,{"strike":516,"call":582,"put":590,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":583,"symbol":583,"bid":206,"ask":180,"last":301,"change":206,"changePercent":9,"volume":206,"openInterest":584,"open_interest":584,"iv":468,"implied_volatility":468,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":14},"IPI   261016C00044000",215,0.001556,0.001643,-0.000704,0.000292,0.000015,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":478,"implied_volatility":478,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":40},"IPI   261016P00044000",9.7,12.5,-0.971768,0.013873,-0.013704,0.003749,-0.012991,{"strike":600,"call":601,"put":608,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":602,"symbol":602,"bid":206,"ask":180,"last":301,"change":206,"changePercent":9,"volume":206,"openInterest":219,"open_interest":219,"iv":468,"implied_volatility":468,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"IPI   261016C00045000",0.000685,0.000774,-0.000332,0.000138,0.000007,{"contract_symbol":609,"symbol":609,"bid":610,"ask":611,"last":178,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":478,"implied_volatility":478,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":40},"IPI   261016P00045000",10.7,13.5,-0.980694,0.010076,-0.009953,0.002723,-0.013377,{"strike":189,"call":618,"put":626,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":619,"symbol":619,"bid":206,"ask":180,"last":620,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":468,"implied_volatility":468,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":14},"IPI   261016C00046000",0.92,0.000291,0.00035,-0.00015,0.000062,0.000003,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":478,"implied_volatility":478,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":40},"IPI   261016P00046000",11.7,14.5,-0.986981,0.007188,-0.0071,0.001942,-0.013738,{"strike":636,"call":637,"put":644,"callItm":14,"putItm":40,"isAtm":14},47,{"contract_symbol":638,"symbol":638,"bid":206,"ask":180,"last":302,"change":206,"changePercent":9,"volume":206,"openInterest":178,"open_interest":178,"iv":468,"implied_volatility":468,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"IPI   261016C00047000",0.00012,0.000153,-0.000065,0.000027,0.000001,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":478,"implied_volatility":478,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":40},"IPI   261016P00047000",12.7,15.5,-0.991334,0.005043,-0.004981,0.001363,-0.014081,{"strike":654,"call":655,"put":661,"callItm":14,"putItm":40,"isAtm":14},48,{"contract_symbol":656,"symbol":656,"bid":206,"ask":180,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":468,"implied_volatility":468,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":206,"in_the_money":14},"IPI   261016C00048000",0.000048,0.000064,-0.000027,0.000011,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":478,"implied_volatility":478,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":40},"IPI   261016P00048000",13.7,16.5,-0.994301,0.003483,-0.003441,0.000941,-0.014411,{"strike":671,"call":672,"put":678,"callItm":14,"putItm":40,"isAtm":14},49,{"contract_symbol":673,"symbol":673,"bid":206,"ask":180,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":468,"implied_volatility":468,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":206,"in_the_money":14},"IPI   261016C00049000",0.000018,0.000026,-0.000011,0.000005,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":478,"implied_volatility":478,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":40},"IPI   261016P00049000",14.7,17.5,-0.996295,0.002372,-0.002343,0.000641,-0.014731,{"strike":688,"call":689,"put":692,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":690,"symbol":690,"bid":206,"ask":180,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":468,"implied_volatility":468,"delta":607,"gamma":275,"theta":691,"vega":239,"rho":206,"in_the_money":14},"IPI   261016C00050000",-0.000004,{"contract_symbol":693,"symbol":693,"bid":694,"ask":695,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":478,"implied_volatility":478,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":40},"IPI   261016P00050000",15.7,18.5,-0.997617,0.001593,-0.001574,0.000431,-0.015045,"2026-10-05T22:18:41.409572+00:00"]