[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITRI":3,"homepage-market-summary":31,"stock-options-ITRI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ITRI","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},"Itron Inc","Nasdaq",null,"INSTRUMENTS FOR MEAS & TESTING OF ELECTRICITY & ELEC SIGNALS","Itron Inc provides solutions that measure, manage, and analyze energy and water use. The company offers grid edge intelligence, energy and water management, smart city applications, Industrial Internet of Things (IIoT), and critical infrastructure and related services. It operates under the Itron brand and has four reportable segments: Device Solutions, Networked Solutions, Resiliency Solutions, and Outcomes. Key revenue is generated from the Networked Solutions segment, which includes a combination of communicating endpoints (e.g., smart meters, modules, endpoints, and sensors), network infrastructure, network design services, and associated headend management and application software designed and sold as a complete solution for acquiring and transporting robust application-specific data.","5,550","Liberty Lake, WA",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},87.79,86.54,88.69,85.9,86.51,1.28,1.48,940083.771826,13790,87.6086,142,77.77,845322.6186880877,15.6,8282,{"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":203,"updated_at":583,"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},0,6184,0.12,[186,187,191,195,199],{"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},"2027-02-19",137,"270219",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-05-21",228,"270521",[204,225,245,265,283,303,325,348,374,400,426,448,470,489,507,525,541,555,569],{"strike":205,"call":206,"put":216,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":40},"ITRI  261016C00055000",30.8,34.8,0.7758,0.999792,0.000067,-0.000422,0.00012,0.016564,{"contract_symbol":217,"symbol":217,"bid":182,"ask":218,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":14},"ITRI  261016P00055000",1.15,0.7735,-0.0002,0.000064,-0.000406,0.000115,-0.000005,{"strike":226,"call":227,"put":237,"callItm":40,"putItm":14,"isAtm":14},60,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":231,"implied_volatility":231,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":40},"ITRI  261016C00060000",25.9,29.9,0.7776,0.997994,0.000537,-0.003419,0.000968,0.018021,{"contract_symbol":238,"symbol":238,"bid":182,"ask":239,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":219,"implied_volatility":219,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":14},"ITRI  261016P00060000",1.55,-0.001915,0.000518,-0.00326,0.000928,-0.000053,{"strike":246,"call":247,"put":256,"callItm":40,"putItm":14,"isAtm":14},65,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":210,"implied_volatility":210,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":40},"ITRI  261016C00065000",20.8,25,0.988965,0.00246,-0.015578,0.004419,0.019277,{"contract_symbol":257,"symbol":257,"bid":182,"ask":258,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":14},"ITRI  261016P00065000",1.75,0.7752,-0.010988,0.002453,-0.015508,0.004403,-0.000304,{"strike":266,"call":267,"put":276,"callItm":40,"putItm":14,"isAtm":14},70,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":231,"implied_volatility":231,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":40},"ITRI  261016C00070000",15.9,19.9,0.958639,0.007483,-0.04761,0.013474,0.019934,{"contract_symbol":277,"symbol":277,"bid":182,"ask":239,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":219,"implied_volatility":219,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":14},"ITRI  261016P00070000",-0.040611,0.007412,-0.04666,0.013276,-0.001134,{"strike":284,"call":285,"put":294,"callItm":40,"putItm":14,"isAtm":14},75,{"contract_symbol":286,"symbol":286,"bid":178,"ask":287,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":40},"ITRI  261016C00075000",15.1,0.6334,0.929873,0.013951,-0.058882,0.02046,0.020649,{"contract_symbol":295,"symbol":295,"bid":182,"ask":296,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":297,"implied_volatility":297,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":14},"ITRI  261016P00075000",1.35,0.6111,-0.063677,0.013419,-0.052727,0.018988,-0.001763,{"strike":304,"call":305,"put":315,"callItm":40,"putItm":14,"isAtm":14},80,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":40},"ITRI  261016C00080000",6.3,10.1,0.4945,0.866406,0.028646,-0.073707,0.032802,0.020415,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":14},"ITRI  261016P00080000",0.1,0.7,0.4563,-0.11593,0.028115,-0.061591,0.029706,-0.003185,{"strike":326,"call":327,"put":337,"callItm":40,"putItm":14,"isAtm":14},85,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":40},"ITRI  261016C00085000",3.4,5.1,0.4449,0.669723,0.053514,-0.111436,0.055127,0.016422,{"contract_symbol":338,"symbol":338,"bid":318,"ask":339,"last":340,"change":182,"changePercent":9,"volume":182,"openInterest":341,"open_interest":341,"iv":342,"implied_volatility":342,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":14},"ITRI  261016P00085000",3.1,1,279,0.3607,-0.299692,0.063313,-0.086681,0.052884,-0.008241,{"strike":349,"call":350,"put":362,"callItm":14,"putItm":40,"isAtm":40},90,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":354,"change":182,"changePercent":9,"volume":182,"openInterest":355,"open_interest":355,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":14},"ITRI  261016C00090000",0.4,2.4,2,15,0.3829,0.358884,0.06414,-0.098943,0.056868,0.009066,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":366,"change":182,"changePercent":9,"volume":182,"openInterest":367,"open_interest":367,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":40},"ITRI  261016P00090000",2.95,4.9,2.15,4,0.4305,-0.623102,0.057971,-0.113063,0.057793,-0.017655,{"strike":375,"call":376,"put":388,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":182,"changePercent":9,"volume":182,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":14},"ITRI  261016C00095000",0.05,0.95,0.57,21,0.4329,0.151258,0.035591,-0.070182,0.035678,0.003844,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":182,"changePercent":9,"volume":182,"openInterest":393,"open_interest":393,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":40},"ITRI  261016P00095000",6.1,10,5.59,19,0.5035,-0.809235,0.035505,-0.09471,0.041396,-0.023815,{"strike":401,"call":402,"put":414,"callItm":14,"putItm":40,"isAtm":14},100,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":182,"changePercent":9,"volume":182,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"ITRI  261016C00100000",0.15,0.65,0.41,4961,0.58,0.104421,0.02052,-0.072634,0.027559,0.002631,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":418,"change":182,"changePercent":9,"volume":182,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":40},"ITRI  261016P00100000",10.7,13.2,10.8,350,0.4605,-0.945897,0.015669,-0.034964,0.016709,-0.028745,{"strike":427,"call":428,"put":438,"callItm":14,"putItm":40,"isAtm":14},105,{"contract_symbol":429,"symbol":429,"bid":182,"ask":296,"last":430,"change":182,"changePercent":9,"volume":182,"openInterest":431,"open_interest":431,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"ITRI  261016C00105000",0.36,252,0.703,0.078193,0.013659,-0.071022,0.022235,0.001957,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":40},"ITRI  261016P00105000",15.3,19.4,0.5057,-0.977839,0.006862,-0.018467,0.008036,-0.031067,{"strike":449,"call":450,"put":459,"callItm":14,"putItm":40,"isAtm":14},110,{"contract_symbol":451,"symbol":451,"bid":182,"ask":379,"last":73,"change":182,"changePercent":9,"volume":182,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"ITRI  261016C00110000",3,0.8084,0.06095,0.009803,-0.067412,0.018351,0.001517,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":40},"ITRI  261016P00110000",20.3,24.3,14.2,0.4568,-0.997613,0.001071,-0.002351,0.001133,-0.033078,{"strike":471,"call":472,"put":480,"callItm":14,"putItm":40,"isAtm":14},115,{"contract_symbol":473,"symbol":473,"bid":182,"ask":218,"last":378,"change":182,"changePercent":9,"volume":182,"openInterest":474,"open_interest":474,"iv":453,"implied_volatility":453,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":14},"ITRI  261016C00115000",30,0.031187,0.005712,-0.039277,0.010692,0.000781,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":464,"implied_volatility":464,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":40},"ITRI  261016P00115000",25.2,29.3,-0.999641,0.000188,-0.000413,0.000199,-0.034637,{"strike":490,"call":491,"put":498,"callItm":14,"putItm":40,"isAtm":14},120,{"contract_symbol":492,"symbol":492,"bid":182,"ask":296,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":453,"implied_volatility":453,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":14},"ITRI  261016C00120000",0.01512,0.0031,-0.021315,0.005802,0.00038,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":464,"implied_volatility":464,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":40},"ITRI  261016P00120000",30.2,34.3,-0.999956,0.000027,-0.000058,0.000028,-0.036152,{"strike":508,"call":509,"put":516,"callItm":14,"putItm":40,"isAtm":14},125,{"contract_symbol":510,"symbol":510,"bid":182,"ask":296,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":453,"implied_volatility":453,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":14},"ITRI  261016C00125000",0.006989,0.001582,-0.010877,0.002961,0.000176,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":522,"rho":524,"in_the_money":40},"ITRI  261016P00125000",35.2,39.3,0.4558,-0.999996,0.000003,-0.000006,-0.037659,{"strike":526,"call":527,"put":534,"callItm":14,"putItm":40,"isAtm":14},130,{"contract_symbol":528,"symbol":528,"bid":182,"ask":366,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":453,"implied_volatility":453,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"ITRI  261016C00130000",0.003097,0.000765,-0.005263,0.001433,0.000078,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":464,"implied_volatility":464,"delta":538,"gamma":182,"theta":539,"vega":182,"rho":540,"in_the_money":40},"ITRI  261016P00130000",40.3,44.3,-1,-0.000001,-0.039165,{"strike":542,"call":543,"put":550,"callItm":14,"putItm":40,"isAtm":14},135,{"contract_symbol":544,"symbol":544,"bid":182,"ask":366,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":453,"implied_volatility":453,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"ITRI  261016C00135000",0.001322,0.000353,-0.00243,0.000662,0.000034,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":464,"implied_volatility":464,"delta":538,"gamma":182,"theta":182,"vega":182,"rho":554,"in_the_money":40},"ITRI  261016P00135000",45.2,49.2,-0.040672,{"strike":556,"call":557,"put":564,"callItm":14,"putItm":40,"isAtm":14},140,{"contract_symbol":558,"symbol":558,"bid":182,"ask":366,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":453,"implied_volatility":453,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":14},"ITRI  261016C00140000",0.000546,0.000157,-0.001078,0.000294,0.000014,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":464,"implied_volatility":464,"delta":538,"gamma":182,"theta":182,"vega":182,"rho":568,"in_the_money":40},"ITRI  261016P00140000",50.2,54.2,-0.042178,{"strike":570,"call":571,"put":578,"callItm":14,"putItm":40,"isAtm":14},145,{"contract_symbol":572,"symbol":572,"bid":182,"ask":366,"last":378,"change":182,"changePercent":9,"volume":182,"openInterest":573,"open_interest":573,"iv":453,"implied_volatility":453,"delta":574,"gamma":212,"theta":575,"vega":576,"rho":577,"in_the_money":14},"ITRI  261016C00145000",250,0.000219,-0.000462,0.000126,0.000006,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":464,"implied_volatility":464,"delta":538,"gamma":182,"theta":182,"vega":182,"rho":582,"in_the_money":40},"ITRI  261016P00145000",55.2,59.2,-0.043685,"2026-10-06T07:31:55.804001+00:00"]