[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITT":3,"homepage-market-summary":35,"stock-options-ITT":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ITT","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},"ITT Inc.","NYSE",null,"PUMPS & PUMPING EQUIPMENT","ITT began its journey as International Telephone & Telegraph in 1920. Through decades of acquisitions in the mid-1900s, ITT went from manufacturing telephone switching equipment to operating hotels, car rentals, insurance agencies, and bread bakeries. In 1995, the firm split into three separate entities, one of which is the ITT in current operation. After a few more spinoffs in 2011, today ITT sells automotive, industrial, and aerospace products such as brake pads, seals, pumps, valves, connectors, and regulators. It has operations around the globe with notable exposure to North America, Europe, and Asia.","11,600","Stamford, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7488,1.544,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},206.2,208.76,208.97,203.62,206.17,0.03,0.01,726975.42633,14387,207.0117,230.32,166.96001,865030.2438441155,61.9,7749,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":203,"updated_at":718,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.4,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,1955,1.36,[190,191,195,199],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",46,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",102,"270115",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",193,"270416",[204,217,226,235,246,259,275,296,314,335,355,374,394,415,437,457,478,502,526,551,573,596,615,635,656,675,688,700,709],{"strike":205,"call":206,"put":213,"callItm":44,"putItm":14,"isAtm":14},115,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":186,"vega":186,"rho":212,"in_the_money":44},"ITT   261016C00115000",90.9,93.6,0.4793,1,0.034657,{"contract_symbol":214,"symbol":214,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ITT   261016P00115000",2.15,0.5176,{"strike":218,"call":219,"put":224,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":186,"vega":186,"rho":223,"in_the_money":44},"ITT   261016C00120000",86.1,88.5,0.036164,{"contract_symbol":225,"symbol":225,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ITT   261016P00120000",{"strike":227,"call":228,"put":233,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":186,"vega":186,"rho":232,"in_the_money":44},"ITT   261016C00125000",80.8,83.6,0.037671,{"contract_symbol":234,"symbol":234,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":216,"implied_volatility":216,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ITT   261016P00125000",{"strike":236,"call":237,"put":242,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":186,"vega":186,"rho":241,"in_the_money":44},"ITT   261016C00130000",75.9,78.6,0.039177,{"contract_symbol":243,"symbol":243,"bid":186,"ask":215,"last":211,"change":186,"changePercent":9,"volume":186,"openInterest":244,"open_interest":244,"iv":216,"implied_volatility":216,"delta":186,"gamma":186,"theta":245,"vega":186,"rho":186,"in_the_money":14},"ITT   261016P00130000",3,-0.000001,{"strike":247,"call":248,"put":253,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":211,"gamma":186,"theta":245,"vega":186,"rho":252,"in_the_money":44},"ITT   261016C00135000",70.6,73.6,0.040684,{"contract_symbol":254,"symbol":254,"bid":186,"ask":215,"last":255,"change":186,"changePercent":9,"volume":186,"openInterest":256,"open_interest":256,"iv":216,"implied_volatility":216,"delta":245,"gamma":186,"theta":257,"vega":258,"rho":186,"in_the_money":14},"ITT   261016P00135000",1.1,2,-0.000004,0.000002,{"strike":260,"call":261,"put":268,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":265,"gamma":186,"theta":266,"vega":258,"rho":267,"in_the_money":44},"ITT   261016C00140000",66,68.6,0.999999,-0.000005,0.042191,{"contract_symbol":269,"symbol":269,"bid":186,"ask":215,"last":270,"change":186,"changePercent":9,"volume":186,"openInterest":271,"open_interest":271,"iv":216,"implied_volatility":216,"delta":272,"gamma":258,"theta":273,"vega":274,"rho":186,"in_the_money":14},"ITT   261016P00140000",1.35,4,-0.000007,-0.000026,0.000011,{"strike":276,"call":277,"put":286,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":44},"ITT   261016C00145000",60.7,63.1,0.99999,0.000003,-0.000034,0.000015,0.043697,{"contract_symbol":287,"symbol":287,"bid":186,"ask":288,"last":289,"change":186,"changePercent":9,"volume":186,"openInterest":290,"open_interest":290,"iv":216,"implied_volatility":216,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":14},"ITT   261016P00145000",1.6,1.2,10,-0.000037,0.000008,-0.00013,0.000055,-0.000002,{"strike":297,"call":298,"put":307,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":44},"ITT   261016C00150000",56,58.6,0.999945,0.000013,-0.000177,0.000081,0.045201,{"contract_symbol":308,"symbol":308,"bid":186,"ask":215,"last":172,"change":186,"changePercent":9,"volume":186,"openInterest":290,"open_interest":290,"iv":216,"implied_volatility":216,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":14},"ITT   261016P00150000",-0.000168,0.000035,-0.000541,0.00023,-0.000011,{"strike":315,"call":316,"put":326,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":44},"ITT   261016C00155000",50.8,53.1,43.3,0.999741,0.000056,-0.000751,0.000345,0.046695,{"contract_symbol":327,"symbol":327,"bid":186,"ask":328,"last":329,"change":186,"changePercent":9,"volume":186,"openInterest":290,"open_interest":290,"iv":216,"implied_volatility":216,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"ITT   261016P00155000",1.15,1.9,-0.000638,0.00012,-0.001874,0.000797,-0.000041,{"strike":336,"call":337,"put":346,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":44},"ITT   261016C00160000",45.9,48.7,0.998999,0.000196,-0.002626,0.001206,0.048155,{"contract_symbol":347,"symbol":347,"bid":186,"ask":215,"last":348,"change":186,"changePercent":9,"volume":186,"openInterest":349,"open_interest":349,"iv":216,"implied_volatility":216,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"ITT   261016P00160000",3.5,7,-0.002066,0.000352,-0.005495,0.002337,-0.000132,{"strike":356,"call":357,"put":366,"callItm":44,"putItm":14,"isAtm":14},165,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":44},"ITT   261016C00165000",41.2,43.7,0.996738,0.000575,-0.007688,0.003531,0.049517,{"contract_symbol":367,"symbol":367,"bid":186,"ask":215,"last":368,"change":186,"changePercent":9,"volume":186,"openInterest":244,"open_interest":244,"iv":216,"implied_volatility":216,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":14},"ITT   261016P00165000",5.6,-0.005776,0.000887,-0.013837,0.005885,-0.00037,{"strike":375,"call":376,"put":386,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":186,"changePercent":9,"volume":186,"openInterest":244,"open_interest":244,"iv":210,"implied_volatility":210,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":44},"ITT   261016C00170000",36.3,38.7,38.27,0.9909,0.00143,-0.01913,0.008786,0.05065,{"contract_symbol":387,"symbol":387,"bid":186,"ask":215,"last":126,"change":186,"changePercent":9,"volume":186,"openInterest":388,"open_interest":388,"iv":216,"implied_volatility":216,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":14},"ITT   261016P00170000",35,-0.014143,0.001943,-0.030301,0.012887,-0.000908,{"strike":395,"call":396,"put":406,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":210,"implied_volatility":210,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":44},"ITT   261016C00175000",30.7,33.7,36.09,0.977951,0.003065,-0.040986,0.018823,0.051325,{"contract_symbol":407,"symbol":407,"bid":186,"ask":408,"last":184,"change":186,"changePercent":9,"volume":186,"openInterest":409,"open_interest":409,"iv":216,"implied_volatility":216,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"ITT   261016P00175000",2.2,21,-0.030693,0.003742,-0.058363,0.024821,-0.001976,{"strike":416,"call":417,"put":427,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":210,"implied_volatility":210,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":44},"ITT   261016C00180000",26.3,28.8,27.5,0.952996,0.005721,-0.076512,0.035139,0.051221,{"contract_symbol":428,"symbol":428,"bid":186,"ask":429,"last":430,"change":186,"changePercent":9,"volume":186,"openInterest":431,"open_interest":431,"iv":216,"implied_volatility":216,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":14},"ITT   261016P00180000",2.35,0.3,217,-0.059711,0.006405,-0.099884,0.04248,-0.003859,{"strike":438,"call":439,"put":448,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":210,"implied_volatility":210,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":44},"ITT   261016C00185000",20.9,24,0.910746,0.009406,-0.125792,0.057771,0.049985,{"contract_symbol":449,"symbol":449,"bid":186,"ask":450,"last":451,"change":186,"changePercent":9,"volume":186,"openInterest":349,"open_interest":349,"iv":216,"implied_volatility":216,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"ITT   261016P00185000",2.6,2.45,-0.105232,0.009829,-0.153291,0.065194,-0.006831,{"strike":458,"call":459,"put":469,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":186,"changePercent":9,"volume":186,"openInterest":271,"open_interest":271,"iv":210,"implied_volatility":210,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":44},"ITT   261016C00190000",16.8,19.3,37.54,0.847292,0.013751,-0.183908,0.084461,0.047343,{"contract_symbol":470,"symbol":470,"bid":186,"ask":471,"last":288,"change":186,"changePercent":9,"volume":186,"openInterest":472,"open_interest":472,"iv":216,"implied_volatility":216,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":14},"ITT   261016P00190000",2.8,95,-0.169661,0.01364,-0.212715,0.090467,-0.011071,{"strike":479,"call":480,"put":492,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":186,"changePercent":9,"volume":186,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":44},"ITT   261016C00195000",12.4,14.6,26.95,6,0.4194,0.789132,0.019242,-0.197031,0.103415,0.045102,{"contract_symbol":493,"symbol":493,"bid":186,"ask":450,"last":494,"change":186,"changePercent":9,"volume":186,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"ITT   261016P00195000",1.42,656,0.4281,-0.215149,0.019076,-0.203462,0.104635,-0.013957,{"strike":503,"call":504,"put":516,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":508,"change":186,"changePercent":9,"volume":186,"openInterest":509,"open_interest":509,"iv":510,"implied_volatility":510,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":44},"ITT   261016C00200000",7.8,10.5,8.91,26,0.3929,0.684989,0.025258,-0.226958,0.127163,0.039803,{"contract_symbol":517,"symbol":517,"bid":328,"ask":518,"last":85,"change":186,"changePercent":9,"volume":186,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"ITT   261016P00200000",3.7,33,0.3598,-0.301509,0.027061,-0.203852,0.124742,-0.019505,{"strike":527,"call":528,"put":540,"callItm":14,"putItm":44,"isAtm":14},210,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":186,"changePercent":9,"volume":186,"openInterest":533,"open_interest":533,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":14},"ITT   261016C00210000",1.7,4.8,2.65,285,0.3179,0.380822,0.033484,-0.196936,0.136385,0.022782,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":544,"change":186,"changePercent":9,"volume":186,"openInterest":244,"open_interest":244,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":44},"ITT   261016P00210000",4.3,7.5,8.62,0.2736,-0.640871,0.038174,-0.166272,0.133807,-0.041672,{"strike":552,"call":553,"put":564,"callItm":14,"putItm":44,"isAtm":14},220,{"contract_symbol":554,"symbol":554,"bid":186,"ask":555,"last":556,"change":186,"changePercent":9,"volume":186,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":14},"ITT   261016C00220000",2.95,1.11,187,0.3232,0.129934,0.018281,-0.111121,0.075698,0.007853,{"contract_symbol":565,"symbol":565,"bid":566,"ask":483,"last":76,"change":186,"changePercent":9,"volume":186,"openInterest":349,"open_interest":349,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":44},"ITT   261016P00220000",13.2,0.2811,-0.903716,0.016963,-0.078027,0.061102,-0.060452,{"strike":574,"call":575,"put":585,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":576,"symbol":576,"bid":186,"ask":328,"last":577,"change":186,"changePercent":9,"volume":186,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":14},"ITT   261016C00230000",0.11,198,0.4443,0.08417,0.009712,-0.111602,0.055293,0.005051,{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":589,"change":186,"changePercent":9,"volume":186,"openInterest":256,"open_interest":256,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":44},"ITT   261016P00230000",21.5,24.9,19.4,0.3275,-0.970813,0.005673,-0.035417,0.023807,-0.067539,{"strike":597,"call":598,"put":606,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":599,"symbol":599,"bid":186,"ask":215,"last":289,"change":186,"changePercent":9,"volume":186,"openInterest":600,"open_interest":600,"iv":579,"implied_volatility":579,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"ITT   261016C00240000",14,0.026846,0.0039,-0.04482,0.022206,0.00162,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":590,"implied_volatility":590,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":44},"ITT   261016P00240000",31.5,34.4,-0.995873,0.001039,-0.006488,0.004361,-0.072075,{"strike":616,"call":617,"put":626,"callItm":14,"putItm":44,"isAtm":14},250,{"contract_symbol":618,"symbol":618,"bid":186,"ask":215,"last":619,"change":186,"changePercent":9,"volume":186,"openInterest":620,"open_interest":620,"iv":579,"implied_volatility":579,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":14},"ITT   261016C00250000",0.85,15,0.006975,0.001221,-0.014035,0.006954,0.000423,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":590,"implied_volatility":590,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":44},"ITT   261016P00250000",41.5,44.1,-0.99961,0.000121,-0.000752,0.000506,-0.075317,{"strike":636,"call":637,"put":646,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":638,"symbol":638,"bid":186,"ask":215,"last":639,"change":186,"changePercent":9,"volume":186,"openInterest":640,"open_interest":640,"iv":579,"implied_volatility":579,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":14},"ITT   261016C00260000",0.8,76,0.001504,0.000307,-0.003533,0.00175,0.000091,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":590,"implied_volatility":590,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":44},"ITT   261016P00260000",51.5,54.1,68.5,-0.999974,0.000009,-0.000058,0.000039,-0.078353,{"strike":657,"call":658,"put":666,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":659,"symbol":659,"bid":186,"ask":215,"last":450,"change":186,"changePercent":9,"volume":186,"openInterest":660,"open_interest":660,"iv":579,"implied_volatility":579,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":14},"ITT   261016C00270000",5,0.000274,0.000064,-0.000734,0.000364,0.000017,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":258,"rho":674,"in_the_money":44},"ITT   261016P00270000",61.5,64.5,0.3276,-0.999999,0.000001,-0.000003,-0.081369,{"strike":676,"call":677,"put":682,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":678,"symbol":678,"bid":186,"ask":215,"last":679,"change":186,"changePercent":9,"volume":186,"openInterest":660,"open_interest":660,"iv":579,"implied_volatility":579,"delta":680,"gamma":274,"theta":681,"vega":662,"rho":282,"in_the_money":14},"ITT   261016C00280000",0.6,0.000043,-0.000129,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":670,"implied_volatility":670,"delta":686,"gamma":186,"theta":186,"vega":186,"rho":687,"in_the_money":44},"ITT   261016P00280000",71.5,74.4,-1,-0.084382,{"strike":689,"call":690,"put":695,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":691,"symbol":691,"bid":186,"ask":215,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":579,"implied_volatility":579,"delta":692,"gamma":258,"theta":693,"vega":694,"rho":186,"in_the_money":14},"ITT   261016C00290000",0.000006,-0.000019,0.00001,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":590,"implied_volatility":590,"delta":686,"gamma":186,"theta":186,"vega":186,"rho":699,"in_the_money":44},"ITT   261016P00290000",81.5,84.2,-0.087396,{"strike":701,"call":702,"put":704,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":703,"symbol":703,"bid":186,"ask":215,"last":288,"change":186,"changePercent":9,"volume":186,"openInterest":244,"open_interest":244,"iv":579,"implied_volatility":579,"delta":672,"gamma":186,"theta":673,"vega":672,"rho":186,"in_the_money":14},"ITT   261016C00300000",{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":590,"implied_volatility":590,"delta":686,"gamma":186,"theta":186,"vega":186,"rho":708,"in_the_money":44},"ITT   261016P00300000",91.5,94.1,-0.090409,{"strike":710,"call":711,"put":713,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":712,"symbol":712,"bid":186,"ask":215,"last":65,"change":186,"changePercent":9,"volume":186,"openInterest":211,"open_interest":211,"iv":579,"implied_volatility":579,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ITT   261016C00310000",{"contract_symbol":714,"symbol":714,"bid":715,"ask":716,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":590,"implied_volatility":590,"delta":686,"gamma":186,"theta":186,"vega":186,"rho":717,"in_the_money":44},"ITT   261016P00310000",101.5,104.1,-0.093423,"2026-10-06T07:30:56.821099+00:00"]