[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IRTC":3,"homepage-market-summary":31,"stock-options-IRTC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IRTC","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},"iRhythm Holdings, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","iRhythm Holdings Inc is a digital healthcare company that creates trusted solutions that detect, predict, and prevent disease. Its principal business is the design, development, and commercialization of device-based technology to provide ambulatory cardiac monitoring services that it believes allow clinicians to diagnose certain arrhythmias quicker and with greater efficiency than other services that rely on traditional technology. Each Zio System combines an FDA-cleared and CE-marked, wire-free, patch-based, 14-day wearable biosensor that continuously records electrocardiogram (ECG) data with a proprietary, FDA-cleared, CE-marked cloud-based data analytic software to help physicians monitor patients and diagnose arrhythmias.","2,400","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},109.09,110.2,111.37,106.77,110.37,-1.28,-1.16,626259.923547,19295,108.6513,212,100.846,560546.5205628135,7.4,2503,{"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":215,"updated_at":643,"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",0.5,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,561,3.42,[186,187,191,195,199,203,207,211],{"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},"2027-01-15",102,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-02-19",137,"270219",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-03-19",165,"270319",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-05-21",228,"270521",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-12-17",438,"271217",[216,229,238,250,265,281,300,320,339,360,384,409,434,457,480,500,518,538,556,575,593,610,628],{"strike":217,"call":218,"put":225,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":223,"gamma":182,"theta":182,"vega":182,"rho":224,"in_the_money":40},"IRTC  261016C00060000",47.3,51.2,0.5364,1,0.018082,{"contract_symbol":226,"symbol":226,"bid":182,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"IRTC  261016P00060000",1.35,0.4614,{"strike":230,"call":231,"put":236,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":223,"gamma":182,"theta":182,"vega":182,"rho":235,"in_the_money":40},"IRTC  261016C00065000",42.3,46.2,0.019589,{"contract_symbol":237,"symbol":237,"bid":182,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"IRTC  261016P00065000",{"strike":239,"call":240,"put":248,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":244,"gamma":182,"theta":245,"vega":246,"rho":247,"in_the_money":40},"IRTC  261016C00070000",37.3,41.2,0.999999,-0.000002,0.000001,0.021096,{"contract_symbol":249,"symbol":249,"bid":182,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":14},"IRTC  261016P00070000",{"strike":251,"call":252,"put":261,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":253,"symbol":253,"bid":254,"ask":255,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":40},"IRTC  261016C00075000",32.3,36.2,0.999977,0.00001,-0.000046,0.000019,0.022602,{"contract_symbol":262,"symbol":262,"bid":182,"ask":263,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":264,"gamma":246,"theta":245,"vega":246,"rho":182,"in_the_money":14},"IRTC  261016P00075000",2.15,-0.000001,{"strike":266,"call":267,"put":276,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":40},"IRTC  261016C00080000",27.3,31.2,0.999634,0.000131,-0.000614,0.000252,0.024097,{"contract_symbol":277,"symbol":277,"bid":182,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":258,"gamma":278,"theta":279,"vega":280,"rho":245,"in_the_money":14},"IRTC  261016P00080000",0.000022,-0.000075,0.000036,{"strike":282,"call":283,"put":292,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":40},"IRTC  261016C00085000",22.3,25.6,0.996797,0.000955,-0.004478,0.001838,0.025508,{"contract_symbol":293,"symbol":293,"bid":182,"ask":227,"last":294,"change":182,"changePercent":9,"volume":182,"openInterest":223,"open_interest":223,"iv":228,"implied_volatility":228,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":14},"IRTC  261016P00085000",0.55,-0.000803,0.000315,-0.001092,0.000521,-0.000027,{"strike":301,"call":302,"put":311,"callItm":40,"putItm":14,"isAtm":14},90,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":40},"IRTC  261016C00090000",17.5,21.3,0.982674,0.004218,-0.019772,0.008115,0.026533,{"contract_symbol":312,"symbol":312,"bid":182,"ask":227,"last":313,"change":182,"changePercent":9,"volume":182,"openInterest":314,"open_interest":314,"iv":228,"implied_volatility":228,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":14},"IRTC  261016P00090000",0.05,50,-0.007315,0.002318,-0.008042,0.003837,-0.000247,{"strike":321,"call":322,"put":331,"callItm":40,"putItm":14,"isAtm":14},95,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":40},"IRTC  261016C00095000",12.8,16.7,0.93721,0.012151,-0.056954,0.023375,0.026479,{"contract_symbol":332,"symbol":332,"bid":182,"ask":333,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":228,"implied_volatility":228,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"IRTC  261016P00095000",2.5,-0.03866,0.009591,-0.033272,0.015873,-0.001313,{"strike":340,"call":341,"put":350,"callItm":40,"putItm":14,"isAtm":14},100,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":222,"implied_volatility":222,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":40},"IRTC  261016C00100000",8.2,11.8,0.836681,0.024275,-0.113784,0.046699,0.024491,{"contract_symbol":351,"symbol":351,"bid":182,"ask":352,"last":353,"change":182,"changePercent":9,"volume":182,"openInterest":354,"open_interest":354,"iv":228,"implied_volatility":228,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"IRTC  261016P00100000",2,1.36,113,-0.130053,0.024214,-0.083999,0.040073,-0.004453,{"strike":361,"call":362,"put":373,"callItm":40,"putItm":14,"isAtm":14},105,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":182,"changePercent":9,"volume":182,"openInterest":352,"open_interest":352,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":40},"IRTC  261016C00105000",4.8,8,20,0.5351,0.676468,0.035454,-0.165354,0.068033,0.020329,{"contract_symbol":374,"symbol":374,"bid":182,"ask":375,"last":376,"change":182,"changePercent":9,"volume":182,"openInterest":377,"open_interest":377,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":14},"IRTC  261016P00105000",3.8,2.2,172,0.4217,-0.288234,0.042736,-0.123832,0.064639,-0.009927,{"strike":385,"call":386,"put":398,"callItm":14,"putItm":40,"isAtm":40},110,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":390,"change":182,"changePercent":9,"volume":182,"openInterest":391,"open_interest":391,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"IRTC  261016C00110000",1.45,4.7,5.8,3,0.4585,0.474258,0.045849,-0.157027,0.075394,0.014675,{"contract_symbol":399,"symbol":399,"bid":400,"ask":401,"last":402,"change":182,"changePercent":9,"volume":182,"openInterest":217,"open_interest":217,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":40},"IRTC  261016P00110000",2.65,6,2.76,0.5067,-0.520116,0.041518,-0.17369,0.075455,-0.0184,{"strike":410,"call":411,"put":422,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":412,"symbol":412,"bid":294,"ask":413,"last":414,"change":182,"changePercent":9,"volume":182,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"IRTC  261016C00115000",3.1,2.75,19,0.5266,0.297573,0.034735,-0.156933,0.065603,0.009243,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":182,"changePercent":9,"volume":182,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":40},"IRTC  261016P00115000",5.2,8.9,6.77,14,0.4563,-0.734508,0.037944,-0.12868,0.062088,-0.026333,{"strike":435,"call":436,"put":446,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":437,"symbol":437,"bid":182,"ask":438,"last":439,"change":182,"changePercent":9,"volume":182,"openInterest":366,"open_interest":366,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":14},"IRTC  261016C00120000",2.6,1.77,0.5418,0.166919,0.024375,-0.116565,0.047363,0.005224,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":450,"change":182,"changePercent":9,"volume":182,"openInterest":366,"open_interest":366,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":40},"IRTC  261016P00120000",10.1,12.9,10.12,0.4844,-0.862475,0.023971,-0.091627,0.041642,-0.031828,{"strike":458,"call":459,"put":469,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":460,"symbol":460,"bid":182,"ask":461,"last":388,"change":182,"changePercent":9,"volume":182,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"IRTC  261016C00125000",1.15,53,0.6176,0.111955,0.016281,-0.10117,0.036062,0.003498,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":344,"change":182,"changePercent":9,"volume":182,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":40},"IRTC  261016P00125000",14.1,17.9,4,0.5854,-0.901272,0.015683,-0.087556,0.032926,-0.034574,{"strike":481,"call":482,"put":491,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":483,"symbol":483,"bid":182,"ask":263,"last":484,"change":182,"changePercent":9,"volume":182,"openInterest":485,"open_interest":485,"iv":463,"implied_volatility":463,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":14},"IRTC  261016C00130000",0.93,5,0.056823,0.009759,-0.060642,0.021616,0.001786,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":474,"implied_volatility":474,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":40},"IRTC  261016P00130000",19.3,22.9,-0.953011,0.008852,-0.049422,0.018585,-0.037695,{"strike":501,"call":502,"put":509,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":503,"symbol":503,"bid":182,"ask":263,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":463,"implied_volatility":463,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"IRTC  261016C00135000",0.026555,0.005256,-0.03266,0.011642,0.000839,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":474,"implied_volatility":474,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":40},"IRTC  261016P00135000",24.4,27.9,-0.979629,0.004436,-0.024766,0.009313,-0.040039,{"strike":519,"call":520,"put":529,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":521,"symbol":521,"bid":182,"ask":461,"last":522,"change":182,"changePercent":9,"volume":182,"openInterest":523,"open_interest":523,"iv":463,"implied_volatility":463,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":14},"IRTC  261016C00140000",2.27,25,0.011506,0.002575,-0.016,0.005703,0.000365,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":474,"implied_volatility":474,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":40},"IRTC  261016P00140000",29.8,32.9,-0.991892,0.002001,-0.01117,0.0042,-0.041933,{"strike":539,"call":540,"put":547,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":541,"symbol":541,"bid":182,"ask":461,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":463,"implied_volatility":463,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":14},"IRTC  261016C00145000",0.004654,0.00116,-0.007206,0.002569,0.000148,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":474,"implied_volatility":474,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":40},"IRTC  261016P00145000",34.7,37.9,-0.997014,0.000822,-0.004588,0.001725,-0.043603,{"strike":557,"call":558,"put":566,"callItm":14,"putItm":40,"isAtm":14},150,{"contract_symbol":559,"symbol":559,"bid":182,"ask":560,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":463,"implied_volatility":463,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"IRTC  261016C00150000",0.75,0.001769,0.000485,-0.003012,0.001074,0.000056,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":474,"implied_volatility":474,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":40},"IRTC  261016P00150000",39,42.9,-0.998975,0.000311,-0.001734,0.000652,-0.045172,{"strike":576,"call":577,"put":584,"callItm":14,"putItm":40,"isAtm":14},155,{"contract_symbol":578,"symbol":578,"bid":182,"ask":263,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":463,"implied_volatility":463,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":14},"IRTC  261016C00155000",0.000635,0.00019,-0.001178,0.00042,0.00002,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":474,"implied_volatility":474,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":40},"IRTC  261016P00155000",44.4,47.9,-0.99967,0.000109,-0.000609,0.000229,-0.046701,{"strike":594,"call":595,"put":602,"callItm":14,"putItm":40,"isAtm":14},160,{"contract_symbol":596,"symbol":596,"bid":182,"ask":313,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":463,"implied_volatility":463,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"IRTC  261016C00160000",0.000217,0.00007,-0.000434,0.000155,0.000007,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":474,"implied_volatility":474,"delta":606,"gamma":280,"theta":607,"vega":608,"rho":609,"in_the_money":40},"IRTC  261016P00160000",49.4,52.9,-0.9999,-0.0002,0.000075,-0.048215,{"strike":205,"call":611,"put":619,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":612,"symbol":612,"bid":182,"ask":613,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":463,"implied_volatility":463,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":14},"IRTC  261016C00165000",0.1,0.000071,0.000024,-0.000152,0.000054,0.000002,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":474,"implied_volatility":474,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":40},"IRTC  261016P00165000",54.2,57.9,-0.999971,0.000011,-0.000062,0.000023,-0.049724,{"strike":629,"call":630,"put":635,"callItm":14,"putItm":40,"isAtm":14},170,{"contract_symbol":631,"symbol":631,"bid":182,"ask":613,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":463,"implied_volatility":463,"delta":278,"gamma":632,"theta":633,"vega":634,"rho":246,"in_the_money":14},"IRTC  261016C00170000",0.000008,-0.000051,0.000018,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":474,"implied_volatility":474,"delta":639,"gamma":640,"theta":641,"vega":601,"rho":642,"in_the_money":40},"IRTC  261016P00170000",59,62.9,-0.999992,0.000003,-0.000018,-0.051232,"2026-10-06T06:45:46.083947+00:00"]