[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IAT":3,"homepage-market-summary":30,"stock-options-IAT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IAT","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. Regional Banks ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9269,1.685596,"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},57.59,57.4,57.88,57.26,57.17,0.42,0.73,232766.782489,66.155,47.37,253043.350210028,54.4,5134,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,39,46,53,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":23,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,"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":767,"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",12,"261016",0.3,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,434,4.86,[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",47,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",103,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",194,"270416",[198,210,221,242,263,281,301,319,339,359,378,399,422,446,465,485,504,523,544,564,584,607,629,649,666,684,700,718,736,753],{"strike":199,"call":200,"put":206,"callItm":11,"putItm":73,"isAtm":73},35,{"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},"IAT   261016C00035000",21.5,23.9,0.2801,0.013424,{"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":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IAT   261016P00035000",0.75,0.3529,{"strike":211,"call":212,"put":218,"callItm":11,"putItm":73,"isAtm":73},40,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":216,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":44,"gamma":180,"theta":180,"vega":180,"rho":217,"in_the_money":11},"IAT   261016C00040000",16.5,18.7,23.36,0.015342,{"contract_symbol":219,"symbol":219,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":220,"implied_volatility":220,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IAT   261016P00040000",0.3528,{"strike":222,"call":223,"put":233,"callItm":11,"putItm":73,"isAtm":73},45,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":227,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":11},"IAT   261016C00045000",11.5,13.7,12.44,0.999997,0.000005,-0.000002,0.000002,0.01726,{"contract_symbol":234,"symbol":234,"bid":180,"ask":208,"last":235,"change":180,"changePercent":9,"volume":180,"openInterest":236,"open_interest":236,"iv":220,"implied_volatility":220,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":73},"IAT   261016P00045000",0.94,11,-0.000156,0.000151,-0.000086,0.000068,-0.000004,{"strike":243,"call":244,"put":254,"callItm":11,"putItm":73,"isAtm":73},48,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":248,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":11},"IAT   261016C00048000",8.8,10.2,15.75,0.999594,0.000464,-0.000165,0.000165,0.018401,{"contract_symbol":255,"symbol":255,"bid":180,"ask":208,"last":256,"change":180,"changePercent":9,"volume":180,"openInterest":257,"open_interest":257,"iv":209,"implied_volatility":209,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":73},"IAT   261016P00048000",1.69,50,-0.003788,0.002835,-0.001603,0.001273,-0.000085,{"strike":264,"call":265,"put":274,"callItm":11,"putItm":73,"isAtm":73},49,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":11},"IAT   261016C00049000",7.8,9.2,0.998523,0.001523,-0.000542,0.000543,0.01876,{"contract_symbol":275,"symbol":275,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":73},"IAT   261016P00049000",-0.008846,0.006016,-0.003401,0.0027,-0.0002,{"strike":257,"call":282,"put":292,"callItm":11,"putItm":73,"isAtm":73},{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":11},"IAT   261016C00050000",6.8,8.2,10.85,0.995395,0.004254,-0.001515,0.001516,0.019073,{"contract_symbol":293,"symbol":293,"bid":180,"ask":208,"last":294,"change":180,"changePercent":9,"volume":180,"openInterest":295,"open_interest":295,"iv":209,"implied_volatility":209,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":73},"IAT   261016P00050000",0.26,59,-0.018778,0.011532,-0.006519,0.005176,-0.000425,{"strike":302,"call":303,"put":312,"callItm":11,"putItm":73,"isAtm":73},51,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"IAT   261016C00051000",5.8,7.2,0.987553,0.010207,-0.003635,0.003636,0.019281,{"contract_symbol":313,"symbol":313,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":220,"implied_volatility":220,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":73},"IAT   261016P00051000",-0.036477,0.020085,-0.011354,0.009015,-0.000828,{"strike":320,"call":321,"put":330,"callItm":11,"putItm":73,"isAtm":73},52,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"IAT   261016C00052000",5,6.2,0.970557,0.021209,-0.007553,0.007556,0.019279,{"contract_symbol":331,"symbol":331,"bid":180,"ask":208,"last":332,"change":180,"changePercent":9,"volume":180,"openInterest":333,"open_interest":333,"iv":209,"implied_volatility":209,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":73},"IAT   261016P00052000",1.7,2,-0.065253,0.031956,-0.018065,0.014344,-0.001486,{"strike":340,"call":341,"put":350,"callItm":11,"putItm":73,"isAtm":73},53,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":11},"IAT   261016C00053000",4,5.3,0.938433,0.038481,-0.013704,0.013709,0.018935,{"contract_symbol":351,"symbol":351,"bid":180,"ask":208,"last":352,"change":180,"changePercent":9,"volume":180,"openInterest":353,"open_interest":353,"iv":220,"implied_volatility":220,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":73},"IAT   261016P00053000",0.05,3,-0.108142,0.046674,-0.026384,0.02095,-0.002471,{"strike":360,"call":361,"put":370,"callItm":11,"putItm":73,"isAtm":73},54,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"IAT   261016C00054000",3.2,4.4,0.885109,0.061408,-0.021868,0.021877,0.018105,{"contract_symbol":371,"symbol":371,"bid":180,"ask":208,"last":372,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":209,"implied_volatility":209,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":73},"IAT   261016P00054000",0.51,-0.167029,0.062869,-0.035541,0.028219,-0.003829,{"strike":379,"call":380,"put":390,"callItm":11,"putItm":73,"isAtm":73},55,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":332,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":11},"IAT   261016C00055000",2.4,3.3,0.2634,0.820624,0.088126,-0.027766,0.02953,0.017019,{"contract_symbol":391,"symbol":391,"bid":180,"ask":208,"last":121,"change":180,"changePercent":9,"volume":180,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":73},"IAT   261016P00055000",10,0.3025,-0.210039,0.084474,-0.035102,0.032509,-0.0048,{"strike":400,"call":401,"put":410,"callItm":11,"putItm":73,"isAtm":11},56,{"contract_symbol":402,"symbol":402,"bid":332,"ask":403,"last":382,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":11},"IAT   261016C00056000",2.45,0.2515,0.723391,0.117948,-0.033885,0.037742,0.015179,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":414,"change":180,"changePercent":9,"volume":180,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":73},"IAT   261016P00056000",0.2,0.85,3.4,13,0.2565,-0.280135,0.116383,-0.034767,0.037976,-0.006386,{"strike":423,"call":424,"put":435,"callItm":11,"putItm":73,"isAtm":11},57,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":180,"changePercent":9,"volume":180,"openInterest":353,"open_interest":353,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":11},"IAT   261016C00057000",0.95,1.75,2.07,0.2329,0.598166,0.147274,-0.036261,0.043625,0.012689,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":101,"change":180,"changePercent":9,"volume":180,"openInterest":439,"open_interest":439,"iv":440,"implied_volatility":440,"delta":441,"gamma":442,"theta":443,"vega":444,"rho":445,"in_the_money":73},"IAT   261016P00057000",0.45,1.15,7,0.2425,-0.404943,0.1417,-0.037836,0.043711,-0.009257,{"strike":447,"call":448,"put":457,"callItm":73,"putItm":11,"isAtm":11},58,{"contract_symbol":449,"symbol":449,"bid":180,"ask":438,"last":450,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":73},"IAT   261016C00058000",7.16,0.2188,0.442717,0.159955,-0.034783,0.044531,0.009474,{"contract_symbol":458,"symbol":458,"bid":65,"ask":332,"last":151,"change":180,"changePercent":9,"volume":180,"openInterest":353,"open_interest":353,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":11},"IAT   261016P00058000",0.234,-0.552467,0.14986,-0.037251,0.044606,-0.012692,{"strike":295,"call":466,"put":476,"callItm":73,"putItm":11,"isAtm":11},{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":73},"IAT   261016C00059000",0.15,0.8,0.1852,0.258202,0.154762,-0.024091,0.036453,0.005581,{"contract_symbol":477,"symbol":477,"bid":469,"ask":478,"last":333,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"IAT   261016P00059000",2.3,0.1905,-0.735554,0.152287,-0.025092,0.036903,-0.016917,{"strike":486,"call":487,"put":495,"callItm":73,"putItm":11,"isAtm":11},60,{"contract_symbol":488,"symbol":488,"bid":180,"ask":208,"last":333,"change":180,"changePercent":9,"volume":180,"openInterest":439,"open_interest":439,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":73},"IAT   261016C00060000",0.2098,0.164192,0.104589,-0.020895,0.027909,0.003549,{"contract_symbol":496,"symbol":496,"bid":497,"ask":414,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"IAT   261016P00060000",2.2,0.1981,-0.850205,0.104262,-0.018577,0.026273,-0.019769,{"strike":505,"call":506,"put":514,"callItm":73,"putItm":11,"isAtm":73},61,{"contract_symbol":507,"symbol":507,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":73},"IAT   261016C00061000",0.2577,0.132553,0.073757,-0.022246,0.024182,0.002855,{"contract_symbol":515,"symbol":515,"bid":353,"ask":516,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":11},"IAT   261016P00061000",4.2,0.2337,-0.891369,0.070692,-0.017533,0.021018,-0.021049,{"strike":524,"call":525,"put":534,"callItm":73,"putItm":11,"isAtm":73},62,{"contract_symbol":526,"symbol":526,"bid":180,"ask":208,"last":527,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":73},"IAT   261016C00062000",2.15,0.3019,0.111528,0.055774,-0.023078,0.021419,0.002395,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"IAT   261016P00062000",3.9,5.1,0.2602,-0.922594,0.049417,-0.015185,0.016354,-0.022109,{"strike":545,"call":546,"put":555,"callItm":73,"putItm":11,"isAtm":73},63,{"contract_symbol":547,"symbol":547,"bid":180,"ask":208,"last":548,"change":180,"changePercent":9,"volume":180,"openInterest":343,"open_interest":343,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":73},"IAT   261016C00063000",1.3,0.3417,0.095401,0.043992,-0.023322,0.019122,0.002043,{"contract_symbol":556,"symbol":556,"bid":323,"ask":557,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":11},"IAT   261016P00063000",6.3,0.2759,-0.948963,0.033694,-0.011642,0.011824,-0.02306,{"strike":565,"call":566,"put":574,"callItm":73,"putItm":11,"isAtm":73},64,{"contract_symbol":567,"symbol":567,"bid":180,"ask":208,"last":497,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":73},"IAT   261016C00064000",0.3797,0.083495,0.03585,-0.023469,0.017317,0.001783,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":11},"IAT   261016P00064000",5.9,7.3,0.2785,-0.971772,0.020592,-0.007252,0.007296,-0.023937,{"strike":585,"call":586,"put":596,"callItm":73,"putItm":11,"isAtm":73},65,{"contract_symbol":587,"symbol":587,"bid":352,"ask":121,"last":588,"change":180,"changePercent":9,"volume":180,"openInterest":589,"open_interest":589,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":73},"IAT   261016C00065000",1.6,15,0.4196,0.076106,0.030245,-0.024179,0.016145,0.001621,{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":343,"change":180,"changePercent":9,"volume":180,"openInterest":600,"open_interest":600,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"IAT   261016P00065000",6.9,8.3,200,0.2818,-0.984822,0.012036,-0.00434,0.004315,-0.024601,{"strike":608,"call":609,"put":619,"callItm":73,"putItm":11,"isAtm":73},66,{"contract_symbol":610,"symbol":610,"bid":180,"ask":208,"last":611,"change":180,"changePercent":9,"volume":180,"openInterest":612,"open_interest":612,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":73},"IAT   261016C00066000",2.05,38,0.4592,0.070674,0.026118,-0.025003,0.015255,0.001501,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":11},"IAT   261016P00066000",7.9,9.3,0.2953,-0.990047,0.00797,-0.003155,0.002994,-0.025099,{"strike":630,"call":631,"put":639,"callItm":73,"putItm":11,"isAtm":73},67,{"contract_symbol":632,"symbol":632,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":73},"IAT   261016C00067000",0.4974,0.066172,0.022917,-0.025742,0.0145,0.001402,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":11},"IAT   261016P00067000",8.9,10.3,0.3101,-0.99308,0.005515,-0.002409,0.002176,-0.025547,{"strike":650,"call":651,"put":658,"callItm":73,"putItm":11,"isAtm":73},68,{"contract_symbol":652,"symbol":652,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":633,"implied_volatility":633,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":73},"IAT   261016C00068000",0.048758,0.018019,-0.020241,0.011401,0.001035,{"contract_symbol":659,"symbol":659,"bid":392,"ask":660,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":643,"implied_volatility":643,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":11},"IAT   261016P00068000",11.3,-0.996588,0.002937,-0.001283,0.001159,-0.026006,{"strike":667,"call":668,"put":675,"callItm":73,"putItm":11,"isAtm":73},69,{"contract_symbol":669,"symbol":669,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":633,"implied_volatility":633,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":73},"IAT   261016C00069000",0.035391,0.0139,-0.015613,0.008795,0.000753,{"contract_symbol":676,"symbol":676,"bid":677,"ask":678,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":643,"implied_volatility":643,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":11},"IAT   261016P00069000",10.5,12.7,-0.998389,0.001489,-0.00065,0.000588,-0.02643,{"strike":685,"call":686,"put":693,"callItm":73,"putItm":11,"isAtm":73},70,{"contract_symbol":687,"symbol":687,"bid":180,"ask":208,"last":44,"change":180,"changePercent":9,"volume":180,"openInterest":333,"open_interest":333,"iv":633,"implied_volatility":633,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":73},"IAT   261016C00070000",0.025316,0.010528,-0.011826,0.006662,0.000539,{"contract_symbol":694,"symbol":694,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":643,"implied_volatility":643,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":11},"IAT   261016P00070000",-0.99927,0.000721,-0.000315,0.000284,-0.026833,{"strike":701,"call":702,"put":709,"callItm":73,"putItm":11,"isAtm":73},71,{"contract_symbol":703,"symbol":703,"bid":180,"ask":151,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":633,"implied_volatility":633,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":73},"IAT   261016C00071000",0.017856,0.007837,-0.008803,0.004959,0.000381,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":643,"implied_volatility":643,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":11},"IAT   261016P00071000",12.5,14.7,-0.999682,0.000333,-0.000146,0.000132,-0.027224,{"strike":719,"call":720,"put":727,"callItm":73,"putItm":11,"isAtm":73},72,{"contract_symbol":721,"symbol":721,"bid":180,"ask":208,"last":208,"change":180,"changePercent":9,"volume":180,"openInterest":44,"open_interest":44,"iv":633,"implied_volatility":633,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":73},"IAT   261016C00072000",0.012423,0.005737,-0.006445,0.00363,0.000265,{"contract_symbol":728,"symbol":728,"bid":729,"ask":730,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":643,"implied_volatility":643,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":11},"IAT   261016P00072000",13.5,15.7,-0.999867,0.000148,-0.000065,0.000058,-0.027613,{"strike":737,"call":738,"put":745,"callItm":73,"putItm":11,"isAtm":73},75,{"contract_symbol":739,"symbol":739,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":633,"implied_volatility":633,"delta":740,"gamma":741,"theta":742,"vega":743,"rho":744,"in_the_money":73},"IAT   261016C00075000",0.003874,0.002052,-0.002305,0.001299,0.000083,{"contract_symbol":746,"symbol":746,"bid":747,"ask":748,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":643,"implied_volatility":643,"delta":749,"gamma":750,"theta":241,"vega":751,"rho":752,"in_the_money":11},"IAT   261016P00075000",16.4,18.6,-0.999992,0.00001,0.000004,-0.028766,{"strike":754,"call":755,"put":761,"callItm":73,"putItm":11,"isAtm":73},80,{"contract_symbol":756,"symbol":756,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":633,"implied_volatility":633,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":750,"in_the_money":73},"IAT   261016C00080000",0.000442,0.000282,-0.000317,0.000179,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":643,"implied_volatility":643,"delta":765,"gamma":180,"theta":180,"vega":180,"rho":766,"in_the_money":11},"IAT   261016P00080000",21.3,23.7,-1,-0.030684,"2026-10-05T04:33:12.153256+00:00"]