[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYM":3,"homepage-market-summary":29,"stock-options-IYM":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYM","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. Basic Materials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3009,2.34498,"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},180.26,178.91,181.1,177.63,2.63,1.48,236902.961193,197.3587,139.080002,187459.411574424,70.7,6610,{"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":799,"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",0.2,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,21,6,[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},"2026-12-18",74,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-03-19",165,"270319",[198,215,234,253,273,292,313,333,355,377,397,417,435,453,473,491,510,528,546,564,582,600,618,636,652,670,688,705,723,739,757,773,786],{"strike":199,"call":200,"put":206,"callItm":11,"putItm":73,"isAtm":73},155,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":205,"in_the_money":11},"IYM   261016C00155000",24,27.1,0.1657,0.047583,{"contract_symbol":207,"symbol":207,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":73},"IYM   261016P00155000",0.75,0.2156,-0.000016,0.00001,-0.000021,0.000022,-0.000001,{"strike":216,"call":217,"put":226,"callItm":11,"putItm":73,"isAtm":73},160,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":11},"IYM   261016C00160000",19.5,22,0.999992,0.000007,-0.000009,0.000012,0.049117,{"contract_symbol":227,"symbol":227,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":73},"IYM   261016P00160000",0.2148,-0.000433,0.000228,-0.000473,0.000494,-0.000024,{"strike":195,"call":235,"put":244,"callItm":11,"putItm":73,"isAtm":73},{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":11},"IYM   261016C00165000",14.5,17.2,0.999431,0.00038,-0.00047,0.000636,0.050621,{"contract_symbol":245,"symbol":245,"bid":180,"ask":246,"last":247,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":228,"implied_volatility":228,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":73},"IYM   261016P00165000",2,0.45,-0.005987,0.002489,-0.005161,0.005389,-0.000337,{"strike":254,"call":255,"put":265,"callItm":11,"putItm":73,"isAtm":73},170,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":259,"implied_volatility":259,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":11},"IYM   261016C00170000",9.5,12.4,0.1713,0.984137,0.007307,-0.009636,0.012617,0.051294,{"contract_symbol":266,"symbol":266,"bid":180,"ask":267,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":73},"IYM   261016P00170000",1.85,-0.042829,0.0133,-0.027815,0.028929,-0.002421,{"strike":274,"call":275,"put":284,"callItm":11,"putItm":73,"isAtm":73},175,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":259,"implied_volatility":259,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"IYM   261016C00175000",5,8,0.881349,0.036494,-0.048125,0.063016,0.047021,{"contract_symbol":285,"symbol":285,"bid":180,"ask":286,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":73},"IYM   261016P00175000",3,-0.170692,0.037049,-0.07748,0.080582,-0.009694,{"strike":293,"call":294,"put":304,"callItm":11,"putItm":73,"isAtm":73},177,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":298,"implied_volatility":298,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":11},"IYM   261016C00177000",3.5,6.5,0.1825,0.775059,0.051757,-0.077478,0.095219,0.041586,{"contract_symbol":305,"symbol":305,"bid":180,"ask":306,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":307,"implied_volatility":307,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":73},"IYM   261016P00177000",2.9,0.1923,-0.234216,0.050211,-0.08356,0.097422,-0.013295,{"strike":314,"call":315,"put":324,"callItm":11,"putItm":73,"isAtm":11},178,{"contract_symbol":316,"symbol":316,"bid":317,"ask":182,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":11},"IYM   261016C00178000",2.5,0.1919,0.70967,0.056197,-0.09308,0.108752,0.038143,{"contract_symbol":325,"symbol":325,"bid":326,"ask":286,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":73},"IYM   261016P00178000",0.1,0.2064,-0.302853,0.053286,-0.102038,0.110877,-0.017245,{"strike":334,"call":335,"put":345,"callItm":11,"putItm":73,"isAtm":11},179,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"IYM   261016C00179000",2.1,5.5,0.1943,0.650982,0.059954,-0.101837,0.117522,0.035075,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":73},"IYM   261016P00179000",0.65,4,0.2287,-0.368753,0.051913,-0.12219,0.119788,-0.021099,{"strike":356,"call":357,"put":367,"callItm":11,"putItm":73,"isAtm":11},180,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":11},"IYM   261016C00180000",1.5,4.9,0.1938,0.58896,0.063202,-0.106758,0.123545,0.031812,{"contract_symbol":368,"symbol":368,"bid":44,"ask":348,"last":369,"change":180,"changePercent":9,"volume":180,"openInterest":370,"open_interest":370,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":73},"IYM   261016P00180000",3.6,16,0.2458,-0.426448,0.05023,-0.136522,0.124549,-0.024501,{"strike":378,"call":379,"put":388,"callItm":73,"putItm":11,"isAtm":11},181,{"contract_symbol":380,"symbol":380,"bid":44,"ask":348,"last":381,"change":180,"changePercent":9,"volume":180,"openInterest":286,"open_interest":286,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":73},"IYM   261016C00181000",3.1,0.1899,0.522184,0.066066,-0.107099,0.126483,0.028277,{"contract_symbol":389,"symbol":389,"bid":359,"ask":360,"last":390,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"IYM   261016P00181000",1.65,0.258,-0.477596,0.048609,-0.145546,0.126509,-0.027539,{"strike":398,"call":399,"put":408,"callItm":73,"putItm":11,"isAtm":11},182,{"contract_symbol":400,"symbol":400,"bid":401,"ask":348,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":73},"IYM   261016C00182000",0.3,0.1775,0.455089,0.070325,-0.099645,0.125905,0.024739,{"contract_symbol":409,"symbol":409,"bid":246,"ask":410,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"IYM   261016P00182000",5.1,0.2646,-0.526985,0.04738,-0.149115,0.126389,-0.030471,{"strike":418,"call":419,"put":427,"callItm":73,"putItm":11,"isAtm":73},183,{"contract_symbol":420,"symbol":420,"bid":121,"ask":286,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":421,"implied_volatility":421,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":73},"IYM   261016C00183000",0.164,0.3734,0.072705,-0.087956,0.120246,0.020368,{"contract_symbol":428,"symbol":428,"bid":286,"ask":182,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":11},"IYM   261016P00183000",0.2726,-0.569221,0.045377,-0.151721,0.124797,-0.033027,{"strike":436,"call":437,"put":445,"callItm":73,"putItm":11,"isAtm":73},184,{"contract_symbol":438,"symbol":438,"bid":326,"ask":286,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":73},"IYM   261016C00184000",0.1557,0.29697,0.069965,-0.076344,0.109922,0.016245,{"contract_symbol":446,"symbol":446,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"IYM   261016P00184000",0.2758,-0.613769,0.043686,-0.149435,0.121492,-0.035705,{"strike":454,"call":455,"put":463,"callItm":73,"putItm":11,"isAtm":73},185,{"contract_symbol":456,"symbol":456,"bid":180,"ask":286,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":73},"IYM   261016C00185000",0.1705,0.252748,0.059014,-0.077194,0.101514,0.013817,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"IYM   261016P00185000",4.3,7.5,0.2862,-0.648234,0.040822,-0.15042,0.117858,-0.037861,{"strike":474,"call":475,"put":483,"callItm":73,"putItm":11,"isAtm":73},186,{"contract_symbol":476,"symbol":476,"bid":180,"ask":286,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":73},"IYM   261016C00186000",0.1906,0.223484,0.049366,-0.080632,0.094869,0.012198,{"contract_symbol":484,"symbol":484,"bid":410,"ask":278,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":11},"IYM   261016P00186000",0.2917,-0.685202,0.038346,-0.146678,0.11277,-0.040147,{"strike":492,"call":493,"put":501,"callItm":73,"putItm":11,"isAtm":73},187,{"contract_symbol":494,"symbol":494,"bid":180,"ask":246,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":73},"IYM   261016C00187000",0.1896,0.179006,0.043413,-0.070236,0.083052,0.009785,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":485,"implied_volatility":485,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"IYM   261016P00187000",5.9,9,-0.721472,0.036253,-0.138675,0.106617,-0.042386,{"strike":511,"call":512,"put":519,"callItm":73,"putItm":11,"isAtm":73},188,{"contract_symbol":513,"symbol":513,"bid":180,"ask":246,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":477,"implied_volatility":477,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":73},"IYM   261016C00188000",0.139901,0.03676,-0.060041,0.070642,0.007653,{"contract_symbol":520,"symbol":520,"bid":521,"ask":257,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"IYM   261016P00188000",6.8,0.2941,-0.752118,0.033867,-0.131767,0.100474,-0.044331,{"strike":529,"call":530,"put":537,"callItm":73,"putItm":11,"isAtm":73},189,{"contract_symbol":531,"symbol":531,"bid":180,"ask":246,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":495,"implied_volatility":495,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":73},"IYM   261016C00189000",0.107612,0.030729,-0.049716,0.058787,0.005894,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":485,"implied_volatility":485,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":11},"IYM   261016P00189000",7.4,10.5,-0.786809,0.031394,-0.120087,0.092326,-0.046494,{"strike":547,"call":548,"put":555,"callItm":73,"putItm":11,"isAtm":73},190,{"contract_symbol":549,"symbol":549,"bid":180,"ask":246,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":495,"implied_volatility":495,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":73},"IYM   261016C00190000",0.081035,0.024923,-0.040322,0.047679,0.004442,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":485,"implied_volatility":485,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":11},"IYM   261016P00190000",8.6,11.5,-0.815584,0.028765,-0.11003,0.084594,-0.048345,{"strike":565,"call":566,"put":573,"callItm":73,"putItm":11,"isAtm":73},191,{"contract_symbol":567,"symbol":567,"bid":180,"ask":246,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":495,"implied_volatility":495,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":73},"IYM   261016C00191000",0.059839,0.019735,-0.031929,0.037755,0.003283,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":522,"implied_volatility":522,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":11},"IYM   261016P00191000",9.3,12.5,-0.838524,0.026205,-0.101957,0.077743,-0.049887,{"strike":583,"call":584,"put":591,"callItm":73,"putItm":11,"isAtm":73},192,{"contract_symbol":585,"symbol":585,"bid":180,"ask":246,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":477,"implied_volatility":477,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":73},"IYM   261016C00192000",0.043518,0.015245,-0.0249,0.029297,0.002388,{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":485,"implied_volatility":485,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":11},"IYM   261016P00192000",10.4,13,-0.86511,0.02343,-0.089623,0.068905,-0.051625,{"strike":601,"call":602,"put":609,"callItm":73,"putItm":11,"isAtm":73},193,{"contract_symbol":603,"symbol":603,"bid":180,"ask":246,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":495,"implied_volatility":495,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":73},"IYM   261016C00193000",0.030768,0.011536,-0.018663,0.022068,0.00169,{"contract_symbol":610,"symbol":610,"bid":611,"ask":612,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":485,"implied_volatility":485,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":11},"IYM   261016P00193000",11.1,14,-0.885942,0.020836,-0.079699,0.061275,-0.053055,{"strike":619,"call":620,"put":628,"callItm":73,"putItm":11,"isAtm":73},194,{"contract_symbol":621,"symbol":621,"bid":180,"ask":622,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":477,"implied_volatility":477,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":73},"IYM   261016C00194000",1.75,0.02161,0.008543,-0.013953,0.016416,0.001188,{"contract_symbol":629,"symbol":629,"bid":258,"ask":630,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":522,"implied_volatility":522,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":11},"IYM   261016P00194000",15,-0.901625,0.018565,-0.072231,0.055077,-0.054211,{"strike":637,"call":638,"put":645,"callItm":73,"putItm":11,"isAtm":73},195,{"contract_symbol":639,"symbol":639,"bid":180,"ask":246,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":495,"implied_volatility":495,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":73},"IYM   261016C00195000",0.014633,0.006155,-0.009958,0.011774,0.000805,{"contract_symbol":646,"symbol":646,"bid":594,"ask":370,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":485,"implied_volatility":485,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":11},"IYM   261016P00195000",-0.920281,0.016009,-0.061238,0.047082,-0.055526,{"strike":653,"call":654,"put":661,"callItm":73,"putItm":11,"isAtm":73},196,{"contract_symbol":655,"symbol":655,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":477,"implied_volatility":477,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":73},"IYM   261016C00196000",0.009937,0.00438,-0.007153,0.008417,0.000547,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":522,"implied_volatility":522,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":11},"IYM   261016P00196000",14.1,17,-0.931876,0.014077,-0.054768,0.041761,-0.056462,{"strike":671,"call":672,"put":679,"callItm":73,"putItm":11,"isAtm":73},197,{"contract_symbol":673,"symbol":673,"bid":180,"ask":246,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":477,"implied_volatility":477,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":73},"IYM   261016C00197000",0.006549,0.003036,-0.004958,0.005834,0.00036,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":485,"implied_volatility":485,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":11},"IYM   261016P00197000",15.1,18,-0.945934,0.01185,-0.045327,0.034848,-0.05753,{"strike":689,"call":690,"put":697,"callItm":73,"putItm":11,"isAtm":73},198,{"contract_symbol":691,"symbol":691,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":495,"implied_volatility":495,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":73},"IYM   261016C00198000",0.004153,0.002034,-0.003291,0.003891,0.000229,{"contract_symbol":698,"symbol":698,"bid":370,"ask":699,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":522,"implied_volatility":522,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":11},"IYM   261016P00198000",19,-0.954192,0.010294,-0.040051,0.030539,-0.058287,{"strike":706,"call":707,"put":714,"callItm":73,"putItm":11,"isAtm":73},199,{"contract_symbol":708,"symbol":708,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":477,"implied_volatility":477,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":73},"IYM   261016C00199000",0.002688,0.001369,-0.002236,0.002631,0.000148,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":522,"implied_volatility":522,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":11},"IYM   261016P00199000",17.1,20,-0.962846,0.008687,-0.033799,0.025772,-0.059064,{"strike":724,"call":725,"put":732,"callItm":73,"putItm":11,"isAtm":73},200,{"contract_symbol":726,"symbol":726,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":495,"implied_volatility":495,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":73},"IYM   261016C00200000",0.001631,0.000875,-0.001415,0.001673,0.00009,{"contract_symbol":733,"symbol":733,"bid":682,"ask":181,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":485,"implied_volatility":485,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":11},"IYM   261016P00200000",-0.97144,0.007053,-0.026977,0.020741,-0.059837,{"strike":740,"call":741,"put":748,"callItm":73,"putItm":11,"isAtm":73},205,{"contract_symbol":742,"symbol":742,"bid":180,"ask":622,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":495,"implied_volatility":495,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":73},"IYM   261016C00205000",0.000114,0.000075,-0.000121,0.000143,0.000006,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":485,"implied_volatility":485,"delta":752,"gamma":753,"theta":754,"vega":755,"rho":756,"in_the_money":11},"IYM   261016P00205000",22.9,26,-0.991474,0.002503,-0.009574,0.00736,-0.062464,{"strike":758,"call":759,"put":764,"callItm":73,"putItm":11,"isAtm":73},210,{"contract_symbol":760,"symbol":760,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":477,"implied_volatility":477,"delta":747,"gamma":761,"theta":762,"vega":763,"rho":180,"in_the_money":73},"IYM   261016C00210000",0.000004,-0.000007,0.000008,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":485,"implied_volatility":485,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":11},"IYM   261016P00210000",28,31,-0.997863,0.000727,-0.002781,0.002138,-0.064348,{"strike":774,"call":775,"put":777,"callItm":73,"putItm":11,"isAtm":73},215,{"contract_symbol":776,"symbol":776,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":477,"implied_volatility":477,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IYM   261016C00215000",{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":485,"implied_volatility":485,"delta":781,"gamma":782,"theta":783,"vega":784,"rho":785,"in_the_money":11},"IYM   261016P00215000",33,36,-0.999546,0.000175,-0.000671,0.000516,-0.065975,{"strike":787,"call":788,"put":790,"callItm":73,"putItm":11,"isAtm":73},220,{"contract_symbol":789,"symbol":789,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":477,"implied_volatility":477,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IYM   261016C00220000",{"contract_symbol":791,"symbol":791,"bid":792,"ask":793,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":522,"implied_volatility":522,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":11},"IYM   261016P00220000",38,41,-0.999905,0.00004,-0.000157,0.00012,-0.067531,"2026-10-05T15:05:19.410842+00:00"]