[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IAK":3,"homepage-market-summary":30,"stock-options-IAK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IAK","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. Insurance ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4789,2.030908,"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},137.33,137.27,137.555,136.53,137.28,0.05,0.04,69281.094093,152.38,124.62,84090.391044716,45.8,5134,{"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":764,"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",12,"261016",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},6,42,2,[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",47,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",75,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",166,"270319",[199,221,242,263,284,307,330,354,376,399,423,443,461,479,498,517,534,554,571,588,607,625,642,660,679,697,715,732,750],{"strike":200,"call":201,"put":212,"callItm":11,"putItm":74,"isAtm":74},131,{"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":207,"gamma":208,"theta":209,"vega":210,"rho":211,"in_the_money":11},"IAK   261016C00131000",5,9.5,0,0.2813,0.81169,0.035672,-0.07287,0.072586,0.04002,{"contract_symbol":213,"symbol":213,"bid":205,"ask":214,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":74},"IAK   261016P00131000",2.6,0.2362,-0.148428,0.036443,-0.052496,0.06227,-0.008009,{"strike":222,"call":223,"put":233,"callItm":11,"putItm":74,"isAtm":74},132,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":227,"implied_volatility":227,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":11},"IAK   261016C00132000",4.1,8.6,0.2781,0.77459,0.04014,-0.080145,0.080746,0.038372,{"contract_symbol":234,"symbol":234,"bid":205,"ask":235,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":236,"implied_volatility":236,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":74},"IAK   261016P00132000",2.75,0.2368,-0.190269,0.042653,-0.061727,0.073048,-0.010284,{"strike":243,"call":244,"put":254,"callItm":11,"putItm":74,"isAtm":74},133,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":248,"implied_volatility":248,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":11},"IAK   261016C00133000",3.3,7.8,0.2657,0.739478,0.04544,-0.082811,0.08733,0.036847,{"contract_symbol":255,"symbol":255,"bid":205,"ask":256,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":74},"IAK   261016P00133000",2.9,0.2384,-0.239029,0.048369,-0.070996,0.083426,-0.012945,{"strike":264,"call":265,"put":275,"callItm":11,"putItm":74,"isAtm":74},134,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":11},"IAK   261016C00134000",2.5,6.4,0.2572,0.695864,0.050577,-0.086366,0.09409,0.034848,{"contract_symbol":276,"symbol":276,"bid":152,"ask":277,"last":256,"change":9,"changePercent":9,"volume":45,"openInterest":205,"open_interest":205,"iv":278,"implied_volatility":278,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":74},"IAK   261016P00134000",3.2,0.2478,-0.298064,0.052006,-0.082477,0.09324,-0.016196,{"strike":285,"call":286,"put":297,"callItm":11,"putItm":74,"isAtm":11},135,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":205,"changePercent":9,"volume":205,"openInterest":183,"open_interest":183,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"IAK   261016C00135000",1.85,5.7,3.5,0.2483,0.646603,0.055651,-0.088602,0.09997,0.032538,{"contract_symbol":298,"symbol":298,"bid":299,"ask":246,"last":300,"change":9,"changePercent":9,"volume":45,"openInterest":205,"open_interest":205,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":74},"IAK   261016P00135000",0.55,3.05,0.2551,-0.356619,0.054352,-0.091308,0.100291,-0.019439,{"strike":308,"call":309,"put":318,"callItm":11,"putItm":74,"isAtm":11},136,{"contract_symbol":310,"symbol":310,"bid":311,"ask":203,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":11},"IAK   261016C00136000",1.35,0.2305,0.594114,0.062549,-0.085809,0.104298,0.030073,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":322,"change":323,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":324,"implied_volatility":324,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":74},"IAK   261016P00136000",0.7,3.6,1.81,-0.29,0.255,-0.413002,0.056776,-0.095329,0.104736,-0.022563,{"strike":331,"call":332,"put":342,"callItm":11,"putItm":74,"isAtm":11},137,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":11},"IAK   261016C00137000",0.8,4.3,0.2101,0.531498,0.070369,-0.080222,0.106963,0.027067,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":347,"changePercent":9,"volume":45,"openInterest":45,"open_interest":45,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":74},"IAK   261016P00137000",1.05,4,2.31,0.14,0.2496,-0.470639,0.059278,-0.095309,0.107007,-0.025754,{"strike":355,"call":356,"put":366,"callItm":74,"putItm":11,"isAtm":11},138,{"contract_symbol":357,"symbol":357,"bid":358,"ask":359,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":74},"IAK   261016C00138000",0.3,3.9,0.1863,0.454165,0.079092,-0.070873,0.10659,0.023276,{"contract_symbol":367,"symbol":367,"bid":344,"ask":368,"last":369,"change":205,"changePercent":9,"volume":205,"openInterest":45,"open_interest":45,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":11},"IAK   261016P00138000",4.5,3,0.2386,-0.532185,0.061953,-0.091094,0.106948,-0.02915,{"strike":377,"call":378,"put":388,"callItm":74,"putItm":11,"isAtm":11},139,{"contract_symbol":379,"symbol":379,"bid":299,"ask":321,"last":380,"change":381,"changePercent":9,"volume":45,"openInterest":183,"open_interest":183,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":74},"IAK   261016C00139000",2.26,0.46,0.1638,0.359167,0.08484,-0.058787,0.10054,0.018513,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"IAK   261016P00139000",1.25,5.1,2.85,0.2216,-0.60136,0.064777,-0.082093,0.103815,-0.032949,{"strike":400,"call":401,"put":412,"callItm":74,"putItm":11,"isAtm":74},140,{"contract_symbol":402,"symbol":402,"bid":205,"ask":403,"last":404,"change":334,"changePercent":9,"volume":45,"openInterest":405,"open_interest":405,"iv":406,"implied_volatility":406,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":74},"IAK   261016C00140000",1.4,2.1,11,0.1466,0.255837,0.08157,-0.045272,0.086512,0.013247,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":345,"change":205,"changePercent":9,"volume":205,"openInterest":416,"open_interest":416,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":11},"IAK   261016P00140000",1.6,5.8,10,0.1986,-0.682802,0.066694,-0.067932,0.095827,-0.037403,{"strike":424,"call":425,"put":433,"callItm":74,"putItm":11,"isAtm":74},141,{"contract_symbol":426,"symbol":426,"bid":205,"ask":392,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":74},"IAK   261016C00141000",0.1633,0.209346,0.065503,-0.045091,0.077372,0.010831,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":11},"IAK   261016P00141000",2.2,6.5,0.1899,-0.755019,0.061534,-0.057316,0.084546,-0.041456,{"strike":444,"call":445,"put":453,"callItm":74,"putItm":11,"isAtm":74},142,{"contract_symbol":446,"symbol":446,"bid":205,"ask":447,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":74},"IAK   261016C00142000",2.65,0.151578,0.053461,-0.036802,0.063147,0.007853,{"contract_symbol":454,"symbol":454,"bid":256,"ask":455,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":437,"implied_volatility":437,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":11},"IAK   261016P00142000",7.4,-0.810666,0.053005,-0.049372,0.072827,-0.044692,{"strike":462,"call":463,"put":471,"callItm":74,"putItm":11,"isAtm":74},143,{"contract_symbol":464,"symbol":464,"bid":205,"ask":183,"last":465,"change":205,"changePercent":9,"volume":205,"openInterest":405,"open_interest":405,"iv":427,"implied_volatility":427,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":74},"IAK   261016C00143000",2.38,0.105809,0.041634,-0.028661,0.049178,0.005489,{"contract_symbol":472,"symbol":472,"bid":345,"ask":473,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":437,"implied_volatility":437,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":11},"IAK   261016P00143000",8.2,-0.857465,0.044103,-0.041079,0.060596,-0.047481,{"strike":480,"call":481,"put":489,"callItm":74,"putItm":11,"isAtm":74},144,{"contract_symbol":482,"symbol":482,"bid":205,"ask":483,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":74},"IAK   261016C00144000",2.4,0.071184,0.030969,-0.021319,0.036581,0.003697,{"contract_symbol":490,"symbol":490,"bid":491,"ask":492,"last":246,"change":205,"changePercent":9,"volume":205,"openInterest":45,"open_interest":45,"iv":437,"implied_volatility":437,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":11},"IAK   261016P00144000",4.9,9.2,-0.895503,0.035471,-0.033039,0.048736,-0.049824,{"strike":499,"call":500,"put":509,"callItm":74,"putItm":11,"isAtm":74},145,{"contract_symbol":501,"symbol":501,"bid":205,"ask":502,"last":503,"change":205,"changePercent":9,"volume":205,"openInterest":45,"open_interest":45,"iv":427,"implied_volatility":427,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":74},"IAK   261016C00145000",2.3,1.75,0.046145,0.022023,-0.015161,0.026013,0.002399,{"contract_symbol":510,"symbol":510,"bid":415,"ask":511,"last":368,"change":205,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":437,"implied_volatility":437,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"IAK   261016P00145000",10.1,-0.925401,0.027596,-0.025705,0.037916,-0.05175,{"strike":518,"call":519,"put":526,"callItm":74,"putItm":11,"isAtm":74},146,{"contract_symbol":520,"symbol":520,"bid":205,"ask":435,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":74},"IAK   261016C00146000",0.028824,0.014987,-0.010317,0.017703,0.0015,{"contract_symbol":527,"symbol":527,"bid":528,"ask":405,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":437,"implied_volatility":437,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":11},"IAK   261016P00146000",6.3,-0.948145,0.020783,-0.019358,0.028555,-0.05331,{"strike":535,"call":536,"put":544,"callItm":74,"putItm":11,"isAtm":74},147,{"contract_symbol":537,"symbol":537,"bid":205,"ask":538,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":74},"IAK   261016C00147000",2.15,0.017352,0.009769,-0.006725,0.011539,0.000904,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":11},"IAK   261016P00147000",7.7,12.1,0.1866,-0.967414,0.01452,-0.013048,0.019596,-0.054692,{"strike":555,"call":556,"put":563,"callItm":74,"putItm":11,"isAtm":74},148,{"contract_symbol":557,"symbol":557,"bid":205,"ask":404,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":74},"IAK   261016C00148000",0.010068,0.006105,-0.004202,0.007211,0.000525,{"contract_symbol":564,"symbol":564,"bid":473,"ask":565,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":437,"implied_volatility":437,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"IAK   261016P00148000",13.1,-0.976863,0.01072,-0.009985,0.014729,-0.055564,{"strike":572,"call":573,"put":580,"callItm":74,"putItm":11,"isAtm":74},149,{"contract_symbol":574,"symbol":574,"bid":205,"ask":404,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":74},"IAK   261016C00149000",0.005632,0.00366,-0.00252,0.004323,0.000294,{"contract_symbol":581,"symbol":581,"bid":204,"ask":582,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":437,"implied_volatility":437,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":11},"IAK   261016P00149000",14,-0.985144,0.007352,-0.006848,0.010101,-0.056377,{"strike":589,"call":590,"put":598,"callItm":74,"putItm":11,"isAtm":74},150,{"contract_symbol":591,"symbol":591,"bid":205,"ask":592,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":74},"IAK   261016C00150000",2.05,0.003039,0.002108,-0.001451,0.00249,0.000159,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":548,"implied_volatility":548,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"IAK   261016P00150000",10.6,15,-0.991735,0.004495,-0.004039,0.006067,-0.057105,{"strike":608,"call":609,"put":616,"callItm":74,"putItm":11,"isAtm":74},151,{"contract_symbol":610,"symbol":610,"bid":205,"ask":592,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":74},"IAK   261016C00151000",0.001582,0.001166,-0.000803,0.001378,0.000083,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":437,"implied_volatility":437,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":11},"IAK   261016P00151000",11.1,16,-0.994335,0.003163,-0.002946,0.004346,-0.057622,{"strike":626,"call":627,"put":634,"callItm":74,"putItm":11,"isAtm":74},152,{"contract_symbol":628,"symbol":628,"bid":205,"ask":183,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":74},"IAK   261016C00152000",0.000795,0.000621,-0.000427,0.000733,0.000042,{"contract_symbol":635,"symbol":635,"bid":547,"ask":636,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":437,"implied_volatility":437,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":11},"IAK   261016P00152000",17,-0.996634,0.001987,-0.00185,0.00273,-0.058125,{"strike":643,"call":644,"put":651,"callItm":74,"putItm":11,"isAtm":74},153,{"contract_symbol":645,"symbol":645,"bid":205,"ask":183,"last":66,"change":205,"changePercent":9,"volume":205,"openInterest":45,"open_interest":45,"iv":427,"implied_volatility":427,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":74},"IAK   261016C00153000",0.000386,0.000318,-0.000219,0.000376,0.00002,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":548,"implied_volatility":548,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"IAK   261016P00153000",13.5,18,-0.998354,0.001059,-0.000951,0.001429,-0.0586,{"strike":661,"call":662,"put":670,"callItm":74,"putItm":11,"isAtm":74},154,{"contract_symbol":663,"symbol":663,"bid":205,"ask":664,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":74},"IAK   261016C00154000",1.95,0.000181,0.000157,-0.000108,0.000186,0.000009,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":437,"implied_volatility":437,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":11},"IAK   261016P00154000",14.5,19,-0.998898,0.000721,-0.000671,0.00099,-0.05901,{"strike":680,"call":681,"put":688,"callItm":74,"putItm":11,"isAtm":74},155,{"contract_symbol":682,"symbol":682,"bid":205,"ask":664,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":74},"IAK   261016C00155000",0.000082,0.000075,-0.000051,0.000088,0.000004,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":437,"implied_volatility":437,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":11},"IAK   261016P00155000",15.5,20,-0.999392,0.000417,-0.000388,0.000573,-0.059419,{"strike":698,"call":699,"put":706,"callItm":74,"putItm":11,"isAtm":74},156,{"contract_symbol":700,"symbol":700,"bid":205,"ask":664,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":74},"IAK   261016C00156000",0.000036,0.000034,-0.000024,0.000041,0.000002,{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":548,"implied_volatility":548,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":11},"IAK   261016P00156000",16.5,21,-0.99974,0.000193,-0.000173,0.00026,-0.059823,{"strike":716,"call":717,"put":723,"callItm":74,"putItm":11,"isAtm":74},157,{"contract_symbol":718,"symbol":718,"bid":205,"ask":664,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":719,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":74},"IAK   261016C00157000",0.000015,-0.00001,0.000018,0.000001,{"contract_symbol":724,"symbol":724,"bid":725,"ask":726,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":437,"implied_volatility":437,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":11},"IAK   261016P00157000",17.5,22,-0.999828,0.000129,-0.00012,0.000177,-0.060209,{"strike":733,"call":734,"put":741,"callItm":74,"putItm":11,"isAtm":74},158,{"contract_symbol":735,"symbol":735,"bid":205,"ask":736,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":205,"in_the_money":74},"IAK   261016C00158000",1.9,0.000006,0.000007,-0.000004,0.000008,{"contract_symbol":742,"symbol":742,"bid":743,"ask":744,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":437,"implied_volatility":437,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":11},"IAK   261016P00158000",18.6,23,-0.999912,0.000069,-0.000064,0.000095,-0.060597,{"strike":751,"call":752,"put":756,"callItm":74,"putItm":11,"isAtm":74},159,{"contract_symbol":753,"symbol":753,"bid":205,"ask":736,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":427,"implied_volatility":427,"delta":705,"gamma":754,"theta":755,"vega":754,"rho":205,"in_the_money":74},"IAK   261016C00159000",0.000003,-0.000002,{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":9,"change":9,"changePercent":9,"volume":205,"openInterest":205,"open_interest":205,"iv":437,"implied_volatility":437,"delta":760,"gamma":701,"theta":761,"vega":762,"rho":763,"in_the_money":11},"IAK   261016P00159000",19.5,24,-0.999956,-0.000033,0.000049,-0.060983,"2026-10-05T04:33:37.094941+00:00"]