[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYE":3,"homepage-market-summary":29,"stock-options-IYE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYE","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 U.S. Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3769,1.574012,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},66.22,65.16,66.29,65.98,0.24,0.36,831297.130092,69.8,45.12,1280376.356639896,85.5,6612,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":842,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.3,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,126,0.19,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",46,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",102,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",193,"270416",[198,212,224,233,245,259,273,287,300,314,329,346,364,385,403,421,440,460,480,501,522,544,565,588,608,630,651,670,687,705,722,740,757,774,790,806,825],{"strike":199,"call":200,"put":207,"callItm":11,"putItm":73,"isAtm":73},40,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":204,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":206,"in_the_money":11},"IYE   261016C00040000",25.1,26.7,23.4,0.2309,0.012307,{"contract_symbol":208,"symbol":208,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IYE   261016P00040000",1.1,5,0.3909,{"strike":213,"call":214,"put":220,"callItm":11,"putItm":73,"isAtm":73},45,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":218,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":219,"in_the_money":11},"IYE   261016C00045000",20.1,21.7,13.35,0.013846,{"contract_symbol":221,"symbol":221,"bid":180,"ask":209,"last":222,"change":180,"changePercent":9,"volume":180,"openInterest":223,"open_interest":223,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IYE   261016P00045000",0.45,3,{"strike":225,"call":226,"put":231,"callItm":11,"putItm":73,"isAtm":73},47,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":230,"in_the_money":11},"IYE   261016C00047000",18.1,19.7,0.014461,{"contract_symbol":232,"symbol":232,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IYE   261016P00047000",{"strike":234,"call":235,"put":240,"callItm":11,"putItm":73,"isAtm":73},48,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":239,"in_the_money":11},"IYE   261016C00048000",17.1,18.9,0.014769,{"contract_symbol":241,"symbol":241,"bid":180,"ask":242,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":243,"gamma":244,"theta":243,"vega":244,"rho":180,"in_the_money":73},"IYE   261016P00048000",0.2,-0.000001,0.000001,{"strike":246,"call":247,"put":253,"callItm":11,"putItm":73,"isAtm":73},49,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":251,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":252,"in_the_money":11},"IYE   261016C00049000",16.1,17.7,13.9,0.015076,{"contract_symbol":254,"symbol":254,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":180,"in_the_money":73},"IYE   261016P00049000",-0.000005,0.000005,-0.000004,0.000003,{"strike":260,"call":261,"put":267,"callItm":11,"putItm":73,"isAtm":73},50,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":265,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":266,"in_the_money":11},"IYE   261016C00050000",15.1,16.9,7.6,0.015384,{"contract_symbol":268,"symbol":268,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":180,"in_the_money":73},"IYE   261016P00050000",-0.000018,0.000017,-0.000016,0.000009,{"strike":274,"call":275,"put":281,"callItm":11,"putItm":73,"isAtm":73},51,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":279,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":280,"in_the_money":11},"IYE   261016C00051000",14.2,15.8,12.9,0.015692,{"contract_symbol":282,"symbol":282,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":243,"in_the_money":73},"IYE   261016P00051000",-0.000061,0.000055,-0.00005,0.000029,{"strike":288,"call":289,"put":294,"callItm":11,"putItm":73,"isAtm":73},52,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":293,"in_the_money":11},"IYE   261016C00052000",13.2,14.8,0.015999,{"contract_symbol":295,"symbol":295,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":257,"in_the_money":73},"IYE   261016P00052000",-0.000185,0.000156,-0.000143,0.000082,{"strike":301,"call":302,"put":307,"callItm":11,"putItm":73,"isAtm":73},53,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":306,"in_the_money":11},"IYE   261016C00053000",12.2,13.8,0.016307,{"contract_symbol":308,"symbol":308,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":73},"IYE   261016P00053000",-0.000515,0.000402,-0.000369,0.000212,-0.000011,{"strike":315,"call":316,"put":322,"callItm":11,"putItm":73,"isAtm":73},54,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":321,"in_the_money":11},"IYE   261016C00054000",11.2,12.7,7.42,0.016615,{"contract_symbol":323,"symbol":323,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":73},"IYE   261016P00054000",-0.001308,0.000948,-0.00087,0.0005,-0.000027,{"strike":330,"call":331,"put":338,"callItm":11,"putItm":73,"isAtm":73},55,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":335,"gamma":336,"theta":243,"vega":244,"rho":337,"in_the_money":11},"IYE   261016C00055000",10.2,11.9,0.999998,0.000004,0.016922,{"contract_symbol":339,"symbol":339,"bid":180,"ask":209,"last":340,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":211,"implied_volatility":211,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":73},"IYE   261016P00055000",1.2,-0.003054,0.002048,-0.001878,0.00108,-0.000064,{"strike":347,"call":348,"put":357,"callItm":11,"putItm":73,"isAtm":73},56,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":11},"IYE   261016C00056000",9.2,10.9,0.999984,0.000026,-0.000008,0.000008,0.01723,{"contract_symbol":358,"symbol":358,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":73},"IYE   261016P00056000",-0.006584,0.004066,-0.003729,0.002144,-0.000137,{"strike":365,"call":366,"put":376,"callItm":11,"putItm":73,"isAtm":73},57,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":11},"IYE   261016C00057000",8.2,9.9,9,0.999901,0.000146,-0.000047,0.000045,0.017536,{"contract_symbol":377,"symbol":377,"bid":180,"ask":209,"last":378,"change":180,"changePercent":9,"volume":180,"openInterest":379,"open_interest":379,"iv":211,"implied_volatility":211,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":73},"IYE   261016P00057000",1.8,2,-0.013176,0.007459,-0.006841,0.003934,-0.000275,{"strike":386,"call":387,"put":396,"callItm":11,"putItm":73,"isAtm":73},58,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":11},"IYE   261016C00058000",7.2,8.9,0.999504,0.000658,-0.00021,0.000205,0.017835,{"contract_symbol":397,"symbol":397,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":73},"IYE   261016P00058000",-0.02457,0.012687,-0.011636,0.006691,-0.000514,{"strike":404,"call":405,"put":414,"callItm":11,"putItm":73,"isAtm":73},59,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":370,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":205,"implied_volatility":205,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"IYE   261016C00059000",6.2,7.9,0.997952,0.002415,-0.000773,0.000752,0.018111,{"contract_symbol":415,"symbol":415,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":73},"IYE   261016P00059000",-0.042894,0.020085,-0.018422,0.010593,-0.000899,{"strike":422,"call":423,"put":433,"callItm":11,"putItm":73,"isAtm":73},60,{"contract_symbol":424,"symbol":424,"bid":425,"ask":426,"last":427,"change":180,"changePercent":9,"volume":180,"openInterest":176,"open_interest":176,"iv":205,"implied_volatility":205,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":11},"IYE   261016C00060000",5.3,6.8,3.6,0.99297,0.007293,-0.002334,0.002272,0.018316,{"contract_symbol":434,"symbol":434,"bid":180,"ask":44,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":211,"implied_volatility":211,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":73},"IYE   261016P00060000",-0.070387,0.029698,-0.027239,0.015662,-0.001479,{"strike":441,"call":442,"put":453,"callItm":11,"putItm":73,"isAtm":73},61,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":180,"changePercent":9,"volume":180,"openInterest":447,"open_interest":447,"iv":205,"implied_volatility":205,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"IYE   261016C00061000",4.2,6,4.1,15,0.979701,0.018282,-0.005851,0.005695,0.018349,{"contract_symbol":454,"symbol":454,"bid":180,"ask":340,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":211,"implied_volatility":211,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":73},"IYE   261016P00061000",-0.109005,0.041146,-0.037738,0.021699,-0.002297,{"strike":461,"call":462,"put":472,"callItm":11,"putItm":73,"isAtm":73},62,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":180,"changePercent":9,"volume":180,"openInterest":370,"open_interest":370,"iv":205,"implied_volatility":205,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":11},"IYE   261016C00062000",3.4,4.9,5.92,0.950131,0.038376,-0.012281,0.011955,0.018043,{"contract_symbol":473,"symbol":473,"bid":180,"ask":474,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":211,"implied_volatility":211,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":73},"IYE   261016P00062000",1.25,-0.159947,0.053578,-0.049141,0.028256,-0.00338,{"strike":481,"call":482,"put":492,"callItm":11,"putItm":73,"isAtm":73},63,{"contract_symbol":483,"symbol":483,"bid":484,"ask":444,"last":485,"change":180,"changePercent":9,"volume":180,"openInterest":486,"open_interest":486,"iv":205,"implied_volatility":205,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":11},"IYE   261016C00063000",2.45,1.68,8,0.894543,0.068014,-0.021766,0.021188,0.017193,{"contract_symbol":493,"symbol":493,"bid":180,"ask":494,"last":495,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":211,"implied_volatility":211,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":73},"IYE   261016P00063000",1.35,7.08,-0.223238,0.065761,-0.060316,0.034681,-0.004734,{"strike":502,"call":503,"put":513,"callItm":11,"putItm":73,"isAtm":11},64,{"contract_symbol":504,"symbol":504,"bid":505,"ask":464,"last":506,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":11},"IYE   261016C00064000",1.6,3.1,0.2251,0.811519,0.103293,-0.031408,0.031365,0.015767,{"contract_symbol":514,"symbol":514,"bid":180,"ask":515,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":73},"IYE   261016P00064000",1.45,0.3371,-0.272183,0.084779,-0.057838,0.038561,-0.005753,{"strike":523,"call":524,"put":534,"callItm":11,"putItm":73,"isAtm":11},65,{"contract_symbol":525,"symbol":525,"bid":209,"ask":526,"last":527,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":11},"IYE   261016C00065000",2.55,2.99,0.2418,0.677081,0.127783,-0.044866,0.041696,0.013234,{"contract_symbol":535,"symbol":535,"bid":151,"ask":536,"last":537,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":73},"IYE   261016P00065000",1.3,0.57,0.2937,-0.349484,0.108517,-0.05619,0.043001,-0.007375,{"strike":545,"call":546,"put":555,"callItm":11,"putItm":73,"isAtm":11},66,{"contract_symbol":547,"symbol":547,"bid":151,"ask":548,"last":44,"change":180,"changePercent":9,"volume":180,"openInterest":210,"open_interest":210,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":11},"IYE   261016C00066000",2.1,0.2403,0.539837,0.142207,-0.049299,0.046108,0.010622,{"contract_symbol":556,"symbol":556,"bid":151,"ask":557,"last":558,"change":180,"changePercent":9,"volume":180,"openInterest":223,"open_interest":223,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":73},"IYE   261016P00066000",2.05,1.5,0.2826,-0.463381,0.12103,-0.058016,0.046144,-0.009811,{"strike":566,"call":567,"put":578,"callItm":73,"putItm":11,"isAtm":11},67,{"contract_symbol":568,"symbol":568,"bid":569,"ask":570,"last":571,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":73},"IYE   261016C00067000",0.05,1.65,2.3,0.2574,0.4064,0.129758,-0.051596,0.045058,0.008019,{"contract_symbol":579,"symbol":579,"bid":580,"ask":526,"last":581,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":11},"IYE   261016P00067000",0.95,9.07,0.2842,-0.583144,0.118201,-0.057325,0.045329,-0.01242,{"strike":589,"call":590,"put":599,"callItm":73,"putItm":11,"isAtm":11},68,{"contract_symbol":591,"symbol":591,"bid":180,"ask":515,"last":592,"change":180,"changePercent":9,"volume":180,"openInterest":210,"open_interest":210,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":73},"IYE   261016C00068000",1.75,0.2576,0.286188,0.11371,-0.045278,0.039513,0.00567,{"contract_symbol":600,"symbol":600,"bid":570,"ask":601,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"IYE   261016P00068000",3.3,0.2974,-0.68524,0.102804,-0.05458,0.041249,-0.014719,{"strike":609,"call":610,"put":621,"callItm":73,"putItm":11,"isAtm":73},69,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":614,"change":180,"changePercent":9,"volume":180,"openInterest":447,"open_interest":447,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":73},"IYE   261016C00069000",0.15,0.55,0.7,0.273,0.201895,0.088791,-0.039722,0.032704,0.004006,{"contract_symbol":622,"symbol":622,"bid":526,"ask":623,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":11},"IYE   261016P00069000",4,0.3244,-0.756209,0.083195,-0.05257,0.036418,-0.016426,{"strike":631,"call":632,"put":642,"callItm":73,"putItm":11,"isAtm":73},70,{"contract_symbol":633,"symbol":633,"bid":180,"ask":340,"last":634,"change":180,"changePercent":9,"volume":180,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":73},"IYE   261016C00070000",0.48,31,0.3097,0.159976,0.06762,-0.038946,0.028259,0.003169,{"contract_symbol":643,"symbol":643,"bid":601,"ask":210,"last":644,"change":180,"changePercent":9,"volume":180,"openInterest":379,"open_interest":379,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":11},"IYE   261016P00070000",13.27,0.3569,-0.803851,0.066746,-0.051034,0.03214,-0.017676,{"strike":652,"call":653,"put":661,"callItm":73,"putItm":11,"isAtm":73},71,{"contract_symbol":654,"symbol":654,"bid":180,"ask":580,"last":340,"change":180,"changePercent":9,"volume":180,"openInterest":210,"open_interest":210,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":73},"IYE   261016C00071000",0.348,0.133244,0.053228,-0.038701,0.024994,0.002633,{"contract_symbol":662,"symbol":662,"bid":663,"ask":445,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":11},"IYE   261016P00071000",4.4,0.3827,-0.842484,0.054177,-0.047631,0.027974,-0.018746,{"strike":671,"call":672,"put":680,"callItm":73,"putItm":11,"isAtm":73},72,{"contract_symbol":673,"symbol":673,"bid":180,"ask":674,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":655,"implied_volatility":655,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":73},"IYE   261016C00072000",1.15,0.090074,0.040195,-0.029225,0.018874,0.001785,{"contract_symbol":681,"symbol":681,"bid":425,"ask":682,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":683,"gamma":542,"theta":684,"vega":685,"rho":686,"in_the_money":11},"IYE   261016P00072000",6.9,-0.887449,-0.037805,0.022203,-0.019933,{"strike":688,"call":689,"put":696,"callItm":73,"putItm":11,"isAtm":73},73,{"contract_symbol":690,"symbol":690,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":655,"implied_volatility":655,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":73},"IYE   261016C00073000",0.058646,0.028945,-0.021045,0.013591,0.001164,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":11},"IYE   261016P00073000",6.3,7.8,-0.921985,0.032814,-0.028849,0.016943,-0.020918,{"strike":706,"call":707,"put":714,"callItm":73,"putItm":11,"isAtm":73},74,{"contract_symbol":708,"symbol":708,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":655,"implied_volatility":655,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":73},"IYE   261016C00074000",0.036798,0.019915,-0.01448,0.009351,0.000732,{"contract_symbol":715,"symbol":715,"bid":389,"ask":716,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":11},"IYE   261016P00074000",8.8,-0.947516,0.024114,-0.0212,0.012451,-0.021729,{"strike":723,"call":724,"put":731,"callItm":73,"putItm":11,"isAtm":73},75,{"contract_symbol":725,"symbol":725,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":655,"implied_volatility":655,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":73},"IYE   261016C00075000",0.022268,0.013117,-0.009537,0.006159,0.000444,{"contract_symbol":732,"symbol":732,"bid":368,"ask":733,"last":734,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":11},"IYE   261016P00075000",9.8,12.8,-0.965711,0.017092,-0.015027,0.008825,-0.022396,{"strike":741,"call":742,"put":750,"callItm":73,"putItm":11,"isAtm":73},76,{"contract_symbol":743,"symbol":743,"bid":180,"ask":744,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":655,"implied_volatility":655,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":73},"IYE   261016C00076000",0.75,0.013008,0.008285,-0.006024,0.00389,0.00026,{"contract_symbol":751,"symbol":751,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":11},"IYE   261016P00076000",-0.978231,0.011703,-0.010288,0.006042,-0.022951,{"strike":758,"call":759,"put":766,"callItm":73,"putItm":11,"isAtm":73},77,{"contract_symbol":760,"symbol":760,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":655,"implied_volatility":655,"delta":761,"gamma":762,"theta":763,"vega":764,"rho":765,"in_the_money":73},"IYE   261016C00077000",0.007342,0.005027,-0.003655,0.002361,0.000147,{"contract_symbol":767,"symbol":767,"bid":333,"ask":768,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":769,"gamma":770,"theta":771,"vega":772,"rho":773,"in_the_money":11},"IYE   261016P00077000",11.8,-0.98656,0.007751,-0.006814,0.004002,-0.023424,{"strike":775,"call":776,"put":783,"callItm":73,"putItm":11,"isAtm":73},78,{"contract_symbol":777,"symbol":777,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":655,"implied_volatility":655,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":73},"IYE   261016C00078000",0.004007,0.002935,-0.002134,0.001378,0.00008,{"contract_symbol":784,"symbol":784,"bid":318,"ask":734,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":11},"IYE   261016P00078000",-0.991924,0.004972,-0.004371,0.002567,-0.023838,{"strike":791,"call":792,"put":799,"callItm":73,"putItm":11,"isAtm":73},79,{"contract_symbol":793,"symbol":793,"bid":180,"ask":209,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":655,"implied_volatility":655,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":73},"IYE   261016C00079000",0.002117,0.001652,-0.001201,0.000776,0.000042,{"contract_symbol":800,"symbol":800,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":11},"IYE   261016P00079000",-0.995274,0.003094,-0.00272,0.001597,-0.024213,{"strike":807,"call":808,"put":816,"callItm":73,"putItm":11,"isAtm":73},80,{"contract_symbol":809,"symbol":809,"bid":180,"ask":810,"last":121,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":655,"implied_volatility":655,"delta":811,"gamma":812,"theta":813,"vega":814,"rho":815,"in_the_money":73},"IYE   261016C00080000",1.05,0.001084,0.000897,-0.000652,0.000421,0.000022,{"contract_symbol":817,"symbol":817,"bid":291,"ask":818,"last":819,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":11},"IYE   261016P00080000",14.9,17.2,-0.997304,0.001869,-0.001643,0.000965,-0.024561,{"strike":826,"call":827,"put":832,"callItm":73,"putItm":11,"isAtm":73},85,{"contract_symbol":828,"symbol":828,"bid":180,"ask":209,"last":569,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":655,"implied_volatility":655,"delta":829,"gamma":353,"theta":830,"vega":831,"rho":180,"in_the_money":73},"IYE   261016C00085000",0.000025,-0.000019,0.000012,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":836,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":664,"implied_volatility":664,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":11},"IYE   261016P00085000",18.2,19.9,24.56,-0.999886,0.000101,-0.000089,0.000052,-0.026151,"2026-10-05T14:28:45.812503+00:00"]