[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IWN":3,"homepage-market-summary":30,"stock-options-IWN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IWN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Russell 2000 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6663,3.538224,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},212.34,213,213.72,211.81,210.55,1.79,0.85,869700.163097,227.86,168.75,710132.680077484,73.7,6583,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":743,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},12,175,0.8,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",46,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",137,"270219",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",228,"270521",[199,219,234,251,267,282,297,316,337,356,376,397,420,444,468,492,514,534,553,571,589,609,627,645,663,679,693,705,716,725,734],{"strike":200,"call":201,"put":208,"callItm":11,"putItm":74,"isAtm":74},185,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":45,"gamma":205,"theta":205,"vega":205,"rho":207,"in_the_money":11},"IWN   261016C00185000",26.3,28.7,0,0.1058,0.056981,{"contract_symbol":209,"symbol":209,"bid":205,"ask":210,"last":211,"change":205,"changePercent":9,"volume":205,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":74},"IWN   261016P00185000",1.45,0.12,3,0.2382,-0.000364,0.000149,-0.000524,0.000495,-0.000024,{"strike":220,"call":221,"put":226,"callItm":11,"putItm":74,"isAtm":74},190,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":45,"gamma":205,"theta":205,"vega":205,"rho":225,"in_the_money":11},"IWN   261016C00190000",21.3,23.8,0.058521,{"contract_symbol":227,"symbol":227,"bid":205,"ask":228,"last":147,"change":205,"changePercent":9,"volume":205,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":74},"IWN   261016P00190000",0.75,-0.003067,0.001049,-0.003691,0.003487,-0.000204,{"strike":235,"call":236,"put":241,"callItm":11,"putItm":74,"isAtm":74},191,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":45,"gamma":205,"theta":205,"vega":205,"rho":240,"in_the_money":11},"IWN   261016C00191000",20.3,22.8,0.058829,{"contract_symbol":242,"symbol":242,"bid":205,"ask":243,"last":244,"change":205,"changePercent":9,"volume":205,"openInterest":245,"open_interest":245,"iv":213,"implied_volatility":213,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":74},"IWN   261016P00191000",1.5,0.65,2,-0.004463,0.001468,-0.005167,0.004881,-0.000296,{"strike":252,"call":253,"put":258,"callItm":11,"putItm":74,"isAtm":74},192,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":45,"gamma":205,"theta":205,"vega":205,"rho":257,"in_the_money":11},"IWN   261016C00192000",19.3,21.8,0.059137,{"contract_symbol":259,"symbol":259,"bid":205,"ask":243,"last":260,"change":205,"changePercent":9,"volume":205,"openInterest":45,"open_interest":45,"iv":261,"implied_volatility":261,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":74},"IWN   261016P00192000",0.67,0.2366,-0.006353,0.002025,-0.007024,0.006678,-0.000422,{"strike":268,"call":269,"put":274,"callItm":11,"putItm":74,"isAtm":74},193,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":45,"gamma":205,"theta":205,"vega":205,"rho":273,"in_the_money":11},"IWN   261016C00193000",18.3,20.8,0.059445,{"contract_symbol":275,"symbol":275,"bid":205,"ask":228,"last":276,"change":205,"changePercent":9,"volume":205,"openInterest":245,"open_interest":245,"iv":213,"implied_volatility":213,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":74},"IWN   261016P00193000",0.62,-0.008998,0.002731,-0.009611,0.009079,-0.000598,{"strike":283,"call":284,"put":290,"callItm":11,"putItm":74,"isAtm":74},194,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":45,"gamma":205,"theta":205,"vega":288,"rho":289,"in_the_money":11},"IWN   261016C00194000",17.4,19.8,0.000001,0.059753,{"contract_symbol":291,"symbol":291,"bid":205,"ask":243,"last":142,"change":205,"changePercent":9,"volume":205,"openInterest":245,"open_interest":245,"iv":213,"implied_volatility":213,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":74},"IWN   261016P00194000",-0.012478,0.003631,-0.012778,0.012071,-0.00083,{"strike":298,"call":299,"put":307,"callItm":11,"putItm":74,"isAtm":74},195,{"contract_symbol":300,"symbol":300,"bid":301,"ask":302,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":303,"gamma":288,"theta":304,"vega":305,"rho":306,"in_the_money":11},"IWN   261016C00195000",16.5,18.8,0.999999,-0.000001,0.000002,0.060061,{"contract_symbol":308,"symbol":308,"bid":205,"ask":309,"last":310,"change":205,"changePercent":9,"volume":205,"openInterest":245,"open_interest":245,"iv":261,"implied_volatility":261,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":74},"IWN   261016P00195000",1.55,0.53,-0.017064,0.004787,-0.01661,0.015792,-0.001135,{"strike":317,"call":318,"put":328,"callItm":11,"putItm":74,"isAtm":74},196,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"IWN   261016C00196000",15.5,17.9,0.105,0.999996,0.000005,-0.000003,0.000007,0.060365,{"contract_symbol":329,"symbol":329,"bid":205,"ask":228,"last":330,"change":205,"changePercent":9,"volume":205,"openInterest":331,"open_interest":331,"iv":213,"implied_volatility":213,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":74},"IWN   261016P00196000",0.45,4,-0.022929,0.006108,-0.021494,0.020304,-0.001527,{"strike":338,"call":339,"put":348,"callItm":11,"putItm":74,"isAtm":74},197,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":11},"IWN   261016C00197000",14.4,16.8,0.999986,0.000016,-0.000011,0.000024,0.060676,{"contract_symbol":349,"symbol":349,"bid":205,"ask":309,"last":350,"change":205,"changePercent":9,"volume":205,"openInterest":245,"open_interest":245,"iv":213,"implied_volatility":213,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":74},"IWN   261016P00197000",0.36,-0.0304,0.007731,-0.027207,0.025701,-0.002026,{"strike":357,"call":358,"put":367,"callItm":11,"putItm":74,"isAtm":74},198,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":206,"implied_volatility":206,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":11},"IWN   261016C00198000",13.4,15.8,0.999954,0.000048,-0.000033,0.000071,0.060982,{"contract_symbol":368,"symbol":368,"bid":205,"ask":369,"last":370,"change":205,"changePercent":9,"volume":205,"openInterest":212,"open_interest":212,"iv":213,"implied_volatility":213,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":74},"IWN   261016P00198000",1.6,0.39,-0.039731,0.009631,-0.033894,0.032018,-0.00265,{"strike":377,"call":378,"put":388,"callItm":11,"putItm":74,"isAtm":74},199,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"IWN   261016C00199000",12.6,14.9,0.0992,0.99994,0.000066,-0.000041,0.000092,0.061286,{"contract_symbol":389,"symbol":389,"bid":205,"ask":45,"last":390,"change":205,"changePercent":9,"volume":205,"openInterest":245,"open_interest":245,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":74},"IWN   261016P00199000",0.58,0.2392,-0.053421,0.012172,-0.043153,0.040587,-0.003563,{"strike":398,"call":399,"put":409,"callItm":11,"putItm":74,"isAtm":74},200,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":11},"IWN   261016C00200000",11.6,13.9,0.1206,0.998456,0.001112,-0.001003,0.001872,0.061499,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":412,"change":205,"changePercent":9,"volume":205,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":74},"IWN   261016P00200000",0.05,0.5,19,0.2403,-0.06853,0.014726,-0.052666,0.049319,-0.004575,{"strike":421,"call":422,"put":433,"callItm":11,"putItm":74,"isAtm":74},205,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":205,"changePercent":9,"volume":205,"openInterest":212,"open_interest":212,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":11},"IWN   261016C00205000",7.7,9,5.75,0.1375,0.942316,0.022491,-0.026362,0.04315,0.05932,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":205,"changePercent":9,"volume":205,"openInterest":177,"open_interest":177,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":74},"IWN   261016P00205000",0.1,1.25,1.93,0.2189,-0.158614,0.029577,-0.087953,0.090384,-0.010613,{"strike":445,"call":446,"put":456,"callItm":11,"putItm":74,"isAtm":11},210,{"contract_symbol":447,"symbol":447,"bid":448,"ask":449,"last":331,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":11},"IWN   261016C00210000",3.1,4.9,0.119,0.745888,0.072118,-0.063315,0.119747,0.047809,{"contract_symbol":457,"symbol":457,"bid":45,"ask":458,"last":45,"change":459,"changePercent":9,"volume":460,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":74},"IWN   261016P00210000",2.45,-0.5,10,7,0.1955,-0.345901,0.050532,-0.119636,0.137697,-0.023196,{"strike":469,"call":470,"put":480,"callItm":74,"putItm":11,"isAtm":74},215,{"contract_symbol":471,"symbol":471,"bid":412,"ask":472,"last":473,"change":205,"changePercent":9,"volume":205,"openInterest":45,"open_interest":45,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":74},"IWN   261016C00215000",2.4,1.69,0.1578,0.365054,0.063775,-0.098473,0.140433,0.023488,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":205,"changePercent":9,"volume":205,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":11},"IWN   261016P00215000",2.9,5,6.2,6,0.1842,-0.614544,0.055568,-0.116951,0.142857,-0.04151,{"strike":493,"call":494,"put":504,"callItm":74,"putItm":11,"isAtm":74},220,{"contract_symbol":495,"symbol":495,"bid":411,"ask":496,"last":497,"change":205,"changePercent":9,"volume":205,"openInterest":461,"open_interest":461,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":74},"IWN   261016C00220000",1.2,0.64,0.1933,0.165851,0.034504,-0.079909,0.092991,0.010674,{"contract_symbol":505,"symbol":505,"bid":506,"ask":507,"last":483,"change":205,"changePercent":9,"volume":205,"openInterest":461,"open_interest":461,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":11},"IWN   261016P00220000",6.9,9.1,0.216,-0.802244,0.034461,-0.099723,0.103884,-0.055064,{"strike":515,"call":516,"put":524,"callItm":74,"putItm":11,"isAtm":74},225,{"contract_symbol":517,"symbol":517,"bid":205,"ask":243,"last":412,"change":205,"changePercent":9,"volume":205,"openInterest":212,"open_interest":212,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":74},"IWN   261016C00225000",0.2542,0.111373,0.019974,-0.080089,0.070877,0.007148,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":11},"IWN   261016P00225000",11.5,14,0.2379,-0.904232,0.019131,-0.067159,0.06352,-0.063143,{"strike":535,"call":536,"put":545,"callItm":74,"putItm":11,"isAtm":74},230,{"contract_symbol":537,"symbol":537,"bid":205,"ask":210,"last":538,"change":205,"changePercent":9,"volume":205,"openInterest":461,"open_interest":461,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":74},"IWN   261016C00230000",0.15,0.3183,0.087376,0.013357,-0.083964,0.059346,0.005585,{"contract_symbol":546,"symbol":546,"bid":301,"ask":413,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":11},"IWN   261016P00230000",0.2783,-0.940577,0.01137,-0.054638,0.044168,-0.067025,{"strike":554,"call":555,"put":562,"callItm":74,"putItm":11,"isAtm":74},235,{"contract_symbol":556,"symbol":556,"bid":205,"ask":210,"last":538,"change":205,"changePercent":9,"volume":205,"openInterest":483,"open_interest":483,"iv":539,"implied_volatility":539,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":74},"IWN   261016C00235000",0.04075,0.007356,-0.046241,0.032683,0.002613,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":547,"implied_volatility":547,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"IWN   261016P00235000",21.5,24,-0.977245,0.005193,-0.024957,0.020174,-0.070916,{"strike":572,"call":573,"put":580,"callItm":74,"putItm":11,"isAtm":74},240,{"contract_symbol":574,"symbol":574,"bid":205,"ask":228,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":539,"implied_volatility":539,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":74},"IWN   261016C00240000",0.017049,0.003554,-0.02234,0.01579,0.001096,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":547,"implied_volatility":547,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":11},"IWN   261016P00240000",26.5,29,-0.99247,0.001999,-0.009605,0.007764,-0.073435,{"strike":590,"call":591,"put":599,"callItm":74,"putItm":11,"isAtm":74},245,{"contract_symbol":592,"symbol":592,"bid":205,"ask":228,"last":435,"change":205,"changePercent":9,"volume":205,"openInterest":593,"open_interest":593,"iv":539,"implied_volatility":539,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":74},"IWN   261016C00245000",20,0.006423,0.001519,-0.009547,0.006748,0.000414,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":11},"IWN   261016P00245000",31.6,34,0.2425,-0.999508,0.000193,-0.000705,0.000654,-0.075425,{"strike":51,"call":610,"put":618,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":611,"symbol":611,"bid":205,"ask":45,"last":228,"change":205,"changePercent":9,"volume":205,"openInterest":612,"open_interest":612,"iv":539,"implied_volatility":539,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":74},"IWN   261016C00250000",50,0.002189,0.000579,-0.003637,0.002571,0.000141,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":547,"implied_volatility":547,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":11},"IWN   261016P00250000",36.6,38.9,-0.999456,0.000185,-0.000888,0.000718,-0.076966,{"strike":628,"call":629,"put":637,"callItm":74,"putItm":11,"isAtm":74},255,{"contract_symbol":630,"symbol":630,"bid":205,"ask":228,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":74},"IWN   261016C00255000",0.3202,0.000698,0.000202,-0.001285,0.000903,0.000045,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":547,"implied_volatility":547,"delta":641,"gamma":636,"theta":642,"vega":643,"rho":644,"in_the_money":11},"IWN   261016P00255000",41.6,44,-0.99988,-0.000218,0.000176,-0.078534,{"strike":646,"call":647,"put":654,"callItm":74,"putItm":11,"isAtm":74},260,{"contract_symbol":648,"symbol":648,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":539,"implied_volatility":539,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":74},"IWN   261016C00260000",0.000191,0.000061,-0.000384,0.000272,0.000012,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":547,"implied_volatility":547,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":11},"IWN   261016P00260000",46.6,49,-0.999976,0.00001,-0.000047,0.000038,-0.08008,{"strike":664,"call":665,"put":672,"callItm":74,"putItm":11,"isAtm":74},265,{"contract_symbol":666,"symbol":666,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":539,"implied_volatility":539,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":74},"IWN   261016C00265000",0.00005,0.000017,-0.000108,0.000076,0.000003,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":547,"implied_volatility":547,"delta":676,"gamma":305,"theta":677,"vega":326,"rho":678,"in_the_money":11},"IWN   261016P00265000",51.5,54,-0.999996,-0.000009,-0.081621,{"strike":680,"call":681,"put":686,"callItm":74,"putItm":11,"isAtm":74},270,{"contract_symbol":682,"symbol":682,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":539,"implied_volatility":539,"delta":653,"gamma":683,"theta":684,"vega":685,"rho":288,"in_the_money":74},"IWN   261016C00270000",0.000004,-0.000028,0.00002,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":690,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":603,"implied_volatility":603,"delta":691,"gamma":205,"theta":205,"vega":205,"rho":692,"in_the_money":11},"IWN   261016P00270000",56.6,59,59.99,-1,-0.083157,{"strike":694,"call":695,"put":698,"callItm":74,"putItm":11,"isAtm":74},275,{"contract_symbol":696,"symbol":696,"bid":205,"ask":228,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":539,"implied_volatility":539,"delta":671,"gamma":288,"theta":697,"vega":324,"rho":205,"in_the_money":74},"IWN   261016C00275000",-0.000007,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":702,"change":703,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":547,"implied_volatility":547,"delta":691,"gamma":205,"theta":205,"vega":205,"rho":704,"in_the_money":11},"IWN   261016P00275000",61.6,64,62.2,-2.77,-0.084702,{"strike":706,"call":707,"put":711,"callItm":74,"putItm":11,"isAtm":74},280,{"contract_symbol":708,"symbol":708,"bid":205,"ask":210,"last":709,"change":205,"changePercent":9,"volume":205,"openInterest":45,"open_interest":45,"iv":631,"implied_volatility":631,"delta":288,"gamma":205,"theta":710,"vega":288,"rho":205,"in_the_money":74},"IWN   261016C00280000",0.04,-0.000002,{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":547,"implied_volatility":547,"delta":691,"gamma":205,"theta":205,"vega":205,"rho":715,"in_the_money":11},"IWN   261016P00280000",66.6,69,-0.086242,{"strike":717,"call":718,"put":720,"callItm":74,"putItm":11,"isAtm":74},285,{"contract_symbol":719,"symbol":719,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":539,"implied_volatility":539,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":74},"IWN   261016C00285000",{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":547,"implied_volatility":547,"delta":691,"gamma":205,"theta":205,"vega":205,"rho":724,"in_the_money":11},"IWN   261016P00285000",71.6,74,-0.087782,{"strike":726,"call":727,"put":729,"callItm":74,"putItm":11,"isAtm":74},290,{"contract_symbol":728,"symbol":728,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":631,"implied_volatility":631,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":74},"IWN   261016C00290000",{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":547,"implied_volatility":547,"delta":691,"gamma":205,"theta":205,"vega":205,"rho":733,"in_the_money":11},"IWN   261016P00290000",76.6,79,-0.089322,{"strike":735,"call":736,"put":738,"callItm":74,"putItm":11,"isAtm":74},295,{"contract_symbol":737,"symbol":737,"bid":205,"ask":210,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":539,"implied_volatility":539,"delta":205,"gamma":205,"theta":205,"vega":205,"rho":205,"in_the_money":74},"IWN   261016C00295000",{"contract_symbol":739,"symbol":739,"bid":740,"ask":741,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":547,"implied_volatility":547,"delta":691,"gamma":205,"theta":205,"vega":205,"rho":742,"in_the_money":11},"IWN   261016P00295000",81.5,84,-0.090862,"2026-10-05T14:27:12.340634+00:00"]