[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYF":3,"homepage-market-summary":30,"stock-options-IYF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYF","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. Financials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3259,1.671596,"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},126.07,126.4,126.83,125.53,126.03,0.04,0.03,238239.062336,139.09,113.62,379977.579462844,48.9,6626,{"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":695,"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},0,208,0.02,[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",[199,220,240,260,279,299,319,339,359,381,400,418,438,456,475,494,514,532,550,568,587,603,618,631,644,657,670,683],{"strike":200,"call":201,"put":211,"callItm":11,"putItm":74,"isAtm":74},121,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"IYF   261016C00121000",4.9,6.6,0.1903,0.916474,0.036337,-0.028879,0.034117,0.033927,{"contract_symbol":212,"symbol":212,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":74},"IYF   261016P00121000",1.9,0.1615,-0.052379,0.029829,-0.017083,0.023774,-0.002066,{"strike":221,"call":222,"put":231,"callItm":11,"putItm":74,"isAtm":74},122,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":226,"gamma":227,"theta":228,"vega":229,"rho":230,"in_the_money":11},"IYF   261016C00122000",3.3,6.3,0.871839,0.04956,-0.039387,0.046531,0.032461,{"contract_symbol":232,"symbol":232,"bid":181,"ask":233,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":234,"implied_volatility":234,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":74},"IYF   261016P00122000",1.95,0.1612,-0.091492,0.045916,-0.026183,0.036514,-0.003612,{"strike":241,"call":242,"put":252,"callItm":11,"putItm":74,"isAtm":74},123,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":246,"implied_volatility":246,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":11},"IYF   261016C00123000",2.5,5.6,0.1908,0.812121,0.063587,-0.050815,0.059862,0.03039,{"contract_symbol":253,"symbol":253,"bid":181,"ask":254,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":74},"IYF   261016P00123000",2.1,-0.148344,0.064505,-0.036943,0.051412,-0.005866,{"strike":261,"call":262,"put":271,"callItm":11,"putItm":74,"isAtm":11},124,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":11},"IYF   261016C00124000",2,4.7,0.74148,0.076519,-0.060813,0.071844,0.027875,{"contract_symbol":272,"symbol":272,"bid":181,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":74},"IYF   261016P00124000",1.6,-0.224298,0.083443,-0.047788,0.066506,-0.008885,{"strike":280,"call":281,"put":290,"callItm":11,"putItm":74,"isAtm":11},125,{"contract_symbol":282,"symbol":282,"bid":45,"ask":283,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"IYF   261016C00125000",4,0.1742,0.670658,0.093483,-0.062317,0.080385,0.025367,{"contract_symbol":291,"symbol":291,"bid":181,"ask":292,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":74},"IYF   261016P00125000",2.45,0.1378,-0.290738,0.111934,-0.046683,0.076131,-0.011503,{"strike":300,"call":301,"put":309,"callItm":11,"putItm":74,"isAtm":11},126,{"contract_symbol":302,"symbol":302,"bid":127,"ask":224,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":11},"IYF   261016C00126000",0.1508,0.579931,0.116663,-0.058274,0.086831,0.022082,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":74},"IYF   261016P00126000",0.05,2.85,0.1518,-0.41934,0.115877,-0.058625,0.086805,-0.016662,{"strike":320,"call":321,"put":330,"callItm":74,"putItm":11,"isAtm":11},127,{"contract_symbol":322,"symbol":322,"bid":179,"ask":323,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":74},"IYF   261016C00127000",2.7,0.1154,0.448247,0.154292,-0.045122,0.087876,0.017204,{"contract_symbol":331,"symbol":331,"bid":332,"ask":224,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":11},"IYF   261016P00127000",0.55,0.1842,-0.528583,0.097255,-0.072433,0.088395,-0.021158,{"strike":340,"call":341,"put":350,"callItm":74,"putItm":11,"isAtm":11},128,{"contract_symbol":342,"symbol":342,"bid":181,"ask":343,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":74},"IYF   261016C00128000",2.4,0.1192,0.308379,0.132937,-0.041463,0.078192,0.011857,{"contract_symbol":351,"symbol":351,"bid":352,"ask":283,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":11},"IYF   261016P00128000",1.05,0.2061,-0.609273,0.083856,-0.078184,0.085277,-0.02454,{"strike":360,"call":361,"put":372,"callItm":74,"putItm":11,"isAtm":74},129,{"contract_symbol":362,"symbol":362,"bid":181,"ask":363,"last":364,"change":181,"changePercent":9,"volume":181,"openInterest":365,"open_interest":365,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":74},"IYF   261016C00129000",1.4,0.6,15,0.1431,0.234778,0.096643,-0.043427,0.06823,0.009016,{"contract_symbol":373,"symbol":373,"bid":374,"ask":265,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"IYF   261016P00129000",1.75,0.2194,-0.678167,0.073556,-0.07772,0.079625,-0.027461,{"strike":382,"call":383,"put":390,"callItm":74,"putItm":11,"isAtm":74},130,{"contract_symbol":384,"symbol":384,"bid":181,"ask":233,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":366,"implied_volatility":366,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":74},"IYF   261016C00130000",0.151292,0.073785,-0.033156,0.052091,0.005819,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":11},"IYF   261016P00130000",2.65,5.5,0.2202,-0.744928,0.065654,-0.069893,0.071343,-0.030288,{"strike":401,"call":402,"put":409,"callItm":74,"putItm":11,"isAtm":74},131,{"contract_symbol":403,"symbol":403,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":366,"implied_volatility":366,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":74},"IYF   261016C00131000",0.090732,0.051405,-0.023099,0.036292,0.003495,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":394,"implied_volatility":394,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"IYF   261016P00131000",3.4,5.9,-0.804277,0.05649,-0.060138,0.061385,-0.032842,{"strike":419,"call":420,"put":429,"callItm":74,"putItm":11,"isAtm":74},132,{"contract_symbol":421,"symbol":421,"bid":181,"ask":422,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":74},"IYF   261016C00132000",0.75,0.1434,0.050661,0.032718,-0.01477,0.02315,0.001953,{"contract_symbol":430,"symbol":430,"bid":431,"ask":432,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":375,"implied_volatility":375,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":11},"IYF   261016P00132000",5.1,6.8,-0.855414,0.046679,-0.049322,0.05053,-0.035092,{"strike":439,"call":440,"put":447,"callItm":74,"putItm":11,"isAtm":74},133,{"contract_symbol":441,"symbol":441,"bid":181,"ask":374,"last":245,"change":181,"changePercent":9,"volume":181,"openInterest":283,"open_interest":283,"iv":366,"implied_volatility":366,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":74},"IYF   261016C00133000",0.026188,0.019119,-0.008591,0.013498,0.001011,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":394,"implied_volatility":394,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":11},"IYF   261016P00133000",5.2,8.4,-0.894215,0.037373,-0.039787,0.040612,-0.036877,{"strike":457,"call":458,"put":465,"callItm":74,"putItm":11,"isAtm":74},134,{"contract_symbol":459,"symbol":459,"bid":181,"ask":422,"last":127,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":366,"implied_volatility":366,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":74},"IYF   261016C00134000",0.012594,0.010248,-0.004605,0.007235,0.000486,{"contract_symbol":466,"symbol":466,"bid":225,"ask":467,"last":468,"change":181,"changePercent":9,"volume":181,"openInterest":469,"open_interest":469,"iv":394,"implied_volatility":394,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"IYF   261016P00134000",9.3,6.22,5,-0.925516,0.028786,-0.030645,0.03128,-0.038379,{"strike":476,"call":477,"put":485,"callItm":74,"putItm":11,"isAtm":74},135,{"contract_symbol":478,"symbol":478,"bid":181,"ask":479,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":366,"implied_volatility":366,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":74},"IYF   261016C00135000",1.65,0.005626,0.005053,-0.002271,0.003567,0.000217,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":375,"implied_volatility":375,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":11},"IYF   261016P00135000",7.1,10.3,-0.949899,0.021197,-0.022397,0.022946,-0.039619,{"strike":495,"call":496,"put":505,"callItm":74,"putItm":11,"isAtm":74},136,{"contract_symbol":497,"symbol":497,"bid":181,"ask":422,"last":498,"change":181,"changePercent":9,"volume":181,"openInterest":499,"open_interest":499,"iv":423,"implied_volatility":423,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":74},"IYF   261016C00136000",0.18,179,0.002362,0.002315,-0.001045,0.001638,0.000091,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":394,"implied_volatility":394,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":11},"IYF   261016P00136000",8.9,10.8,-0.96613,0.015376,-0.016369,0.016708,-0.040547,{"strike":192,"call":515,"put":523,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":516,"symbol":516,"bid":181,"ask":479,"last":517,"change":181,"changePercent":9,"volume":181,"openInterest":264,"open_interest":264,"iv":366,"implied_volatility":366,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":74},"IYF   261016C00137000",1.1,0.000902,0.000964,-0.000433,0.00068,0.000035,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":394,"implied_volatility":394,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"IYF   261016P00137000",9.2,12.4,-0.978121,0.01068,-0.011369,0.011605,-0.041314,{"strike":533,"call":534,"put":542,"callItm":74,"putItm":11,"isAtm":74},138,{"contract_symbol":535,"symbol":535,"bid":181,"ask":273,"last":536,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":366,"implied_volatility":366,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":74},"IYF   261016C00138000",0.5,0.000324,0.000374,-0.000168,0.000264,0.000013,{"contract_symbol":543,"symbol":543,"bid":488,"ask":544,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":375,"implied_volatility":375,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":11},"IYF   261016P00138000",13.3,-0.986619,0.007043,-0.007441,0.007624,-0.041948,{"strike":551,"call":552,"put":559,"callItm":74,"putItm":11,"isAtm":74},139,{"contract_symbol":553,"symbol":553,"bid":181,"ask":422,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":423,"implied_volatility":423,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":74},"IYF   261016C00139000",0.000111,0.000137,-0.000062,0.000097,0.000004,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":394,"implied_volatility":394,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":11},"IYF   261016P00139000",11.1,14,-0.991613,0.004671,-0.004973,0.005076,-0.042448,{"strike":569,"call":570,"put":578,"callItm":74,"putItm":11,"isAtm":74},140,{"contract_symbol":571,"symbol":571,"bid":181,"ask":273,"last":572,"change":181,"changePercent":9,"volume":181,"openInterest":264,"open_interest":264,"iv":366,"implied_volatility":366,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":74},"IYF   261016C00140000",0.95,0.000034,0.000045,-0.00002,0.000032,0.000001,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":394,"implied_volatility":394,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":11},"IYF   261016P00140000",12.2,15.4,-0.99502,0.002946,-0.003136,0.003201,-0.042886,{"strike":588,"call":589,"put":594,"callItm":74,"putItm":11,"isAtm":74},141,{"contract_symbol":590,"symbol":590,"bid":181,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":366,"implied_volatility":366,"delta":591,"gamma":592,"theta":593,"vega":591,"rho":181,"in_the_money":74},"IYF   261016C00141000",0.00001,0.000014,-0.000006,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":375,"implied_volatility":375,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":11},"IYF   261016P00141000",13.2,16.3,-0.99723,0.001747,-0.001846,0.001891,-0.043279,{"strike":604,"call":605,"put":609,"callItm":74,"putItm":11,"isAtm":74},142,{"contract_symbol":606,"symbol":606,"bid":181,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":423,"implied_volatility":423,"delta":607,"gamma":558,"theta":608,"vega":607,"rho":181,"in_the_money":74},"IYF   261016C00142000",0.000003,-0.000002,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":394,"implied_volatility":394,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":11},"IYF   261016P00142000",14.2,17.3,-0.998382,0.001069,-0.001138,0.001161,-0.043631,{"strike":619,"call":620,"put":622,"callItm":74,"putItm":11,"isAtm":74},143,{"contract_symbol":621,"symbol":621,"bid":181,"ask":422,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":366,"implied_volatility":366,"delta":577,"gamma":577,"theta":181,"vega":577,"rho":181,"in_the_money":74},"IYF   261016C00143000",{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":394,"implied_volatility":394,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":11},"IYF   261016P00143000",15.2,18.3,-0.999114,0.000616,-0.000655,0.000669,-0.043967,{"strike":632,"call":633,"put":635,"callItm":74,"putItm":11,"isAtm":74},144,{"contract_symbol":634,"symbol":634,"bid":181,"ask":422,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":366,"implied_volatility":366,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYF   261016C00144000",{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":394,"implied_volatility":394,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":11},"IYF   261016P00144000",16.2,19.3,-0.999528,0.000345,-0.000367,0.000375,-0.044291,{"strike":645,"call":646,"put":648,"callItm":74,"putItm":11,"isAtm":74},145,{"contract_symbol":647,"symbol":647,"bid":181,"ask":422,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":423,"implied_volatility":423,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYF   261016C00145000",{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":394,"implied_volatility":394,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":11},"IYF   261016P00145000",17.2,20.3,-0.999755,0.000188,-0.0002,0.000204,-0.044607,{"strike":658,"call":659,"put":661,"callItm":74,"putItm":11,"isAtm":74},146,{"contract_symbol":660,"symbol":660,"bid":181,"ask":422,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":366,"implied_volatility":366,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYF   261016C00146000",{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":394,"implied_volatility":394,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":11},"IYF   261016P00146000",18.2,21,-0.999876,0.000099,-0.000106,0.000108,-0.044919,{"strike":671,"call":672,"put":674,"callItm":74,"putItm":11,"isAtm":74},147,{"contract_symbol":673,"symbol":673,"bid":181,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":366,"implied_volatility":366,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYF   261016C00147000",{"contract_symbol":675,"symbol":675,"bid":676,"ask":677,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":394,"implied_volatility":394,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":11},"IYF   261016P00147000",19.2,22.4,-0.999939,0.000051,-0.000054,0.000056,-0.04523,{"strike":684,"call":685,"put":687,"callItm":74,"putItm":11,"isAtm":74},150,{"contract_symbol":686,"symbol":686,"bid":181,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":366,"implied_volatility":366,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYF   261016C00150000",{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":394,"implied_volatility":394,"delta":691,"gamma":692,"theta":593,"vega":693,"rho":694,"in_the_money":11},"IYF   261016P00150000",22.2,25.4,-0.999994,0.000006,0.000007,-0.046155,"2026-10-05T14:27:44.499578+00:00"]