[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBKR":3,"homepage-market-summary":35,"stock-options-IBKR":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBKR","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Interactive Brokers Group, Inc. Class A Common Stock","Nasdaq",null,"SECURITY BROKERS, DEALERS & FLOTATION COMPANIES","Interactive Brokers is a large, automated retail and institutional brokerage that boasted nearly $780 billion in customer equity at the end of 2025. The company cut its teeth as a market maker, introducing US financial markets to automated and algorithmic training before expanding into brokerage services in 1993. The firm has a wide-ranging client base, with its best-in-class order execution and extremely low margin lending rates catering to a sophisticated audience of hedge funds, proprietary traders, and introducing brokers that account for about 45% of the firm's commissions. With operations spanning more than 170 electronic exchanges, 40 countries, and 29 currencies, Interactive Brokers caters to a global clientele, with more than 80% of active accounts sitting outside the US.","3,265","Greenwich, CT",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.393,0.35,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},89.05,88.87,89.56,88.085,88.3,0.75,0.85,2933801.768558,51525,88.9688,98.75,58.95,4574109.926525972,75.6,4886,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":156},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,122,127,132,137,142,147,151],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":17,"price":121,"is_up":44},"Consumer Cycl","XLY",110.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":128,"etf":129,"change":130,"price":131,"is_up":44},"Energy","XLE",0.99,63.44,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",1.31,49.5,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":148,"etf":149,"change":17,"price":150,"is_up":44},"Utilities","XLU",39.97,{"name":152,"etf":153,"change":154,"price":155,"is_up":44},"Comm Services","XLC",1.17,111.61,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":163,"name":164,"price":165,"change":166,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":168,"name":169,"price":170,"change":171,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":173,"name":174,"price":175,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":177,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":178,"days_to_expiration":181,"iv_index":183,"expiration_iv":183,"kpis":184,"expirations":188,"strikes":243,"updated_at":1075,"task_id":9},"SUCCESS",{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.4,{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":183},726,9636,0.92,[189,190,195,199,203,207,211,215,219,223,227,231,235,239],{"date":179,"label":179,"type":180,"days_to_expiration":181,"dte":181,"compact":182,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":196,"label":196,"type":180,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",18,"261023",{"date":200,"label":200,"type":180,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",25,"261030",{"date":204,"label":204,"type":180,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",32,"261106",{"date":208,"label":208,"type":180,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",39,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",46,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",74,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",102,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",165,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",255,"270617",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",347,"270917",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",473,"280121",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",837,"290119",[244,260,269,279,288,303,320,343,360,379,400,422,445,467,494,518,542,567,592,618,643,669,691,714,738,760,782,806,827,848,866,886,904,922,935,949,963,976,990,1003,1015,1026,1038,1048,1057,1066],{"strike":245,"call":246,"put":256,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":9,"changePercent":9,"volume":251,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":254,"gamma":252,"theta":252,"vega":252,"rho":255,"in_the_money":44},"IBKR  261009C00050000",37,41.2,41.1,8,0,0.4981,1,0.005282,{"contract_symbol":257,"symbol":257,"bid":252,"ask":258,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":259,"implied_volatility":259,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"IBKR  261009P00050000",2.15,0.4696,{"strike":261,"call":262,"put":267,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":263,"symbol":263,"bid":205,"ask":264,"last":265,"change":9,"changePercent":9,"volume":251,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":254,"gamma":252,"theta":252,"vega":252,"rho":266,"in_the_money":44},"IBKR  261009C00055000",36.2,36.13,0.00581,{"contract_symbol":268,"symbol":268,"bid":252,"ask":258,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":259,"implied_volatility":259,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"IBKR  261009P00055000",{"strike":270,"call":271,"put":276,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":254,"gamma":252,"theta":252,"vega":252,"rho":275,"in_the_money":44},"IBKR  261009C00060000",27.1,31.2,0.006338,{"contract_symbol":277,"symbol":277,"bid":252,"ask":278,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":259,"implied_volatility":259,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"IBKR  261009P00060000",2.1,{"strike":280,"call":281,"put":286,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":254,"gamma":252,"theta":252,"vega":252,"rho":285,"in_the_money":44},"IBKR  261009C00065000",22,26.2,0.006866,{"contract_symbol":287,"symbol":287,"bid":252,"ask":258,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":259,"implied_volatility":259,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"IBKR  261009P00065000",{"strike":289,"call":290,"put":300,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":252,"changePercent":9,"volume":252,"openInterest":295,"open_interest":295,"iv":253,"implied_volatility":253,"delta":296,"gamma":297,"theta":298,"vega":297,"rho":299,"in_the_money":44},"IBKR  261009C00070000",17,21.2,19.98,5,0.999999,0.000001,-0.000004,0.007395,{"contract_symbol":301,"symbol":301,"bid":252,"ask":258,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":259,"implied_volatility":259,"delta":252,"gamma":252,"theta":302,"vega":252,"rho":252,"in_the_money":14},"IBKR  261009P00070000",-0.000001,{"strike":217,"call":304,"put":313,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":44},"IBKR  261009C00074000",13,17.2,0.99985,0.000127,-0.000341,0.000053,0.007816,{"contract_symbol":314,"symbol":314,"bid":252,"ask":258,"last":315,"change":252,"changePercent":9,"volume":252,"openInterest":181,"open_interest":181,"iv":259,"implied_volatility":259,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":302,"in_the_money":14},"IBKR  261009P00074000",0.05,-0.000064,0.00006,-0.000144,0.000024,{"strike":321,"call":322,"put":333,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":252,"changePercent":9,"volume":252,"openInterest":327,"open_interest":327,"iv":253,"implied_volatility":253,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":44},"IBKR  261009C00075000",12,16.2,22.05,6,0.999601,0.000317,-0.000851,0.000132,0.007919,{"contract_symbol":334,"symbol":334,"bid":252,"ask":315,"last":335,"change":252,"changePercent":9,"volume":252,"openInterest":336,"open_interest":336,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":14},"IBKR  261009P00075000",0.1,137,0.4702,-0.000193,0.000171,-0.000408,0.000067,-0.000002,{"strike":344,"call":345,"put":353,"callItm":44,"putItm":14,"isAtm":14},76,{"contract_symbol":346,"symbol":346,"bid":193,"ask":347,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":44},"IBKR  261009C00076000",15.2,0.999015,0.00073,-0.00196,0.000304,0.008019,{"contract_symbol":354,"symbol":354,"bid":252,"ask":258,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":259,"implied_volatility":259,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":14},"IBKR  261009P00076000",-0.00052,0.00043,-0.001026,0.000169,-0.000005,{"strike":361,"call":362,"put":371,"callItm":44,"putItm":14,"isAtm":14},77,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":44},"IBKR  261009C00077000",10,14.2,0.997739,0.001556,-0.004181,0.000648,0.008113,{"contract_symbol":372,"symbol":372,"bid":252,"ask":258,"last":373,"change":252,"changePercent":9,"volume":252,"openInterest":327,"open_interest":327,"iv":259,"implied_volatility":259,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":14},"IBKR  261009P00077000",0.12,-0.001313,0.001006,-0.002403,0.000395,-0.000013,{"strike":380,"call":381,"put":392,"callItm":44,"putItm":14,"isAtm":14},78,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":252,"changePercent":9,"volume":252,"openInterest":386,"open_interest":386,"iv":253,"implied_volatility":253,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":44},"IBKR  261009C00078000",9.3,12.4,7.75,40,0.995164,0.003083,-0.008281,0.001283,0.008193,{"contract_symbol":393,"symbol":393,"bid":252,"ask":315,"last":373,"change":252,"changePercent":9,"volume":252,"openInterest":394,"open_interest":394,"iv":259,"implied_volatility":259,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"IBKR  261009P00078000",49,-0.003061,0.002171,-0.005182,0.000852,-0.000029,{"strike":401,"call":402,"put":412,"callItm":44,"putItm":14,"isAtm":14},79,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":252,"changePercent":9,"volume":252,"openInterest":386,"open_interest":386,"iv":253,"implied_volatility":253,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":44},"IBKR  261009C00079000",8.8,11.4,6.4,0.990316,0.005692,-0.015289,0.002369,0.008253,{"contract_symbol":413,"symbol":413,"bid":252,"ask":414,"last":415,"change":252,"changePercent":9,"volume":252,"openInterest":416,"open_interest":416,"iv":259,"implied_volatility":259,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"IBKR  261009P00079000",0.9,0.32,34,-0.00662,0.004322,-0.010318,0.001696,-0.000063,{"strike":423,"call":424,"put":435,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":252,"changePercent":9,"volume":252,"openInterest":429,"open_interest":429,"iv":253,"implied_volatility":253,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":44},"IBKR  261009C00080000",7.8,10.4,11.27,3,0.981811,0.009811,-0.026351,0.004083,0.008277,{"contract_symbol":436,"symbol":436,"bid":252,"ask":17,"last":437,"change":438,"changePercent":9,"volume":324,"openInterest":439,"open_interest":439,"iv":259,"implied_volatility":259,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"IBKR  261009P00080000",0.07,-0.02,94,-0.013325,0.007967,-0.019021,0.003126,-0.000127,{"strike":446,"call":447,"put":458,"callItm":44,"putItm":14,"isAtm":14},81,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":451,"change":452,"changePercent":9,"volume":254,"openInterest":252,"open_interest":252,"iv":253,"implied_volatility":253,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":44},"IBKR  261009C00081000",6.3,10.2,7.76,0.31,0.967852,0.015826,-0.042508,0.006585,0.008248,{"contract_symbol":459,"symbol":459,"bid":252,"ask":460,"last":17,"change":252,"changePercent":9,"volume":252,"openInterest":461,"open_interest":461,"iv":337,"implied_volatility":337,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":14},"IBKR  261009P00081000",0.3,9,-0.025182,0.013682,-0.032751,0.005375,-0.000241,{"strike":468,"call":469,"put":481,"callItm":44,"putItm":14,"isAtm":14},82,{"contract_symbol":470,"symbol":470,"bid":406,"ask":471,"last":472,"change":473,"changePercent":9,"volume":474,"openInterest":429,"open_interest":429,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":44},"IBKR  261009C00082000",9.2,6.83,2.03,2,0.4636,0.957876,0.021209,-0.049345,0.008214,0.008259,{"contract_symbol":482,"symbol":482,"bid":252,"ask":483,"last":484,"change":485,"changePercent":9,"volume":486,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":14},"IBKR  261009P00082000",0.15,0.06,-0.13,19,63,0.4294,-0.03141,0.018009,-0.035945,0.00646,-0.0003,{"strike":495,"call":496,"put":508,"callItm":44,"putItm":14,"isAtm":14},83,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":501,"changePercent":9,"volume":254,"openInterest":252,"open_interest":252,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":44},"IBKR  261009C00083000",4.9,7.5,5.72,-1.08,0.4238,0.945866,0.028359,-0.055144,0.010041,0.00825,{"contract_symbol":509,"symbol":509,"bid":315,"ask":510,"last":484,"change":511,"changePercent":9,"volume":193,"openInterest":217,"open_interest":217,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"IBKR  261009P00083000",0.45,-0.17,0.3964,-0.043238,0.025334,-0.04309,0.008389,-0.000413,{"strike":519,"call":520,"put":532,"callItm":44,"putItm":14,"isAtm":14},84,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":524,"change":252,"changePercent":9,"volume":252,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":44},"IBKR  261009C00084000",3.9,6.5,3.23,16,0.3786,0.931229,0.038271,-0.059403,0.012106,0.008216,{"contract_symbol":533,"symbol":533,"bid":335,"ask":483,"last":534,"change":93,"changePercent":9,"volume":306,"openInterest":535,"open_interest":535,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":14},"IBKR  261009P00084000",0.17,62,0.3908,-0.074956,0.039607,-0.0655,0.012933,-0.000717,{"strike":543,"call":544,"put":556,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":548,"change":549,"changePercent":9,"volume":254,"openInterest":292,"open_interest":292,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":44},"IBKR  261009C00085000",3.1,5.7,4.35,1.15,0.3285,0.912403,0.05301,-0.061917,0.014547,0.008144,{"contract_symbol":557,"symbol":557,"bid":335,"ask":17,"last":171,"change":558,"changePercent":9,"volume":559,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":14},"IBKR  261009P00085000",-0.27,43,333,0.3914,-0.126358,0.057983,-0.096144,0.018958,-0.001211,{"strike":568,"call":569,"put":581,"callItm":44,"putItm":14,"isAtm":14},86,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":573,"change":252,"changePercent":9,"volume":252,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":44},"IBKR  261009C00086000",2.2,4.8,2.94,93,0.2864,0.875484,0.078414,-0.06965,0.018765,0.007898,{"contract_symbol":582,"symbol":582,"bid":460,"ask":510,"last":583,"change":584,"changePercent":9,"volume":439,"openInterest":585,"open_interest":585,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"IBKR  261009P00086000",0.36,-0.45,294,0.384,-0.192533,0.077947,-0.124428,0.025006,-0.001849,{"strike":593,"call":594,"put":605,"callItm":44,"putItm":14,"isAtm":44},87,{"contract_symbol":595,"symbol":595,"bid":596,"ask":181,"last":597,"change":183,"changePercent":9,"volume":327,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":44},"IBKR  261009C00087000",1.45,2.95,42,0.3002,0.766245,0.111663,-0.108948,0.028006,0.006955,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":607,"change":609,"changePercent":9,"volume":610,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"IBKR  261009P00087000",0.5,0.8,-0.63,29,59,0.388,-0.284279,0.095621,-0.155823,0.030994,-0.002738,{"strike":619,"call":620,"put":631,"callItm":44,"putItm":14,"isAtm":44},88,{"contract_symbol":621,"symbol":621,"bid":608,"ask":622,"last":623,"change":624,"changePercent":9,"volume":193,"openInterest":270,"open_interest":270,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":44},"IBKR  261009C00088000",2.55,2.08,0.08,0.3662,0.617207,0.114017,-0.165501,0.03488,0.005604,{"contract_symbol":632,"symbol":632,"bid":26,"ask":633,"last":414,"change":634,"changePercent":9,"volume":635,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":14},"IBKR  261009P00088000",1.1,-0.55,51,196,0.3592,-0.380873,0.116042,-0.162134,0.034825,-0.003672,{"strike":644,"call":645,"put":657,"callItm":44,"putItm":14,"isAtm":44},89,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":648,"change":649,"changePercent":9,"volume":525,"openInterest":650,"open_interest":650,"iv":651,"implied_volatility":651,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":656,"in_the_money":44},"IBKR  261009C00089000",1.2,1.8,0.55,56,0.4025,0.500664,0.108441,-0.190186,0.036465,0.004552,{"contract_symbol":658,"symbol":658,"bid":633,"ask":659,"last":660,"change":661,"changePercent":9,"volume":662,"openInterest":663,"open_interest":663,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":655,"rho":668,"in_the_money":14},"IBKR  261009P00089000",1.5,1.22,-1.02,66,105,0.3448,-0.501788,0.126578,-0.162932,-0.004851,{"strike":670,"call":671,"put":681,"callItm":14,"putItm":44,"isAtm":44},90,{"contract_symbol":672,"symbol":672,"bid":414,"ask":673,"last":673,"change":452,"changePercent":9,"volume":261,"openInterest":674,"open_interest":674,"iv":675,"implied_volatility":675,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"IBKR  261009C00090000",1.25,121,0.408,0.395795,0.103308,-0.186189,0.035212,0.00361,{"contract_symbol":682,"symbol":682,"bid":648,"ask":683,"last":622,"change":252,"changePercent":9,"volume":252,"openInterest":684,"open_interest":684,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":44},"IBKR  261009P00090000",2.25,72,0.4068,-0.604542,0.103579,-0.1856,0.035206,-0.0059,{"strike":57,"call":692,"put":702,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":693,"symbol":693,"bid":315,"ask":26,"last":608,"change":534,"changePercent":9,"volume":694,"openInterest":695,"open_interest":695,"iv":696,"implied_volatility":696,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":14},"IBKR  261009C00091000",58,98,0.3826,0.285854,0.097229,-0.154055,0.031076,0.002621,{"contract_symbol":703,"symbol":703,"bid":704,"ask":522,"last":705,"change":706,"changePercent":9,"volume":474,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":44},"IBKR  261009P00091000",2.35,2.62,-0.72,27,0.4545,-0.680533,0.086019,-0.192403,0.032663,-0.0067,{"strike":715,"call":716,"put":726,"callItm":14,"putItm":44,"isAtm":14},92,{"contract_symbol":717,"symbol":717,"bid":335,"ask":649,"last":607,"change":718,"changePercent":9,"volume":270,"openInterest":719,"open_interest":719,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":14},"IBKR  261009C00092000",0.04,141,0.3417,0.171345,0.081437,-0.102929,0.023247,0.00158,{"contract_symbol":727,"symbol":727,"bid":728,"ask":729,"last":730,"change":731,"changePercent":9,"volume":181,"openInterest":525,"open_interest":525,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":44},"IBKR  261009P00092000",2.05,4.6,3.56,-2.3,0.4756,-0.748524,0.073328,-0.179571,0.029137,-0.007424,{"strike":574,"call":739,"put":749,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":740,"symbol":740,"bid":483,"ask":17,"last":460,"change":438,"changePercent":9,"volume":741,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"IBKR  261009C00093000",35,482,0.3625,0.118544,0.059848,-0.085163,0.018128,0.001094,{"contract_symbol":750,"symbol":750,"bid":683,"ask":751,"last":752,"change":252,"changePercent":9,"volume":252,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":44},"IBKR  261009P00093000",6.1,6.7,1144,0.4812,-0.810587,0.061579,-0.154374,0.024757,-0.008092,{"strike":439,"call":761,"put":772,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":762,"symbol":762,"bid":315,"ask":763,"last":534,"change":764,"changePercent":9,"volume":765,"openInterest":635,"open_interest":635,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":14},"IBKR  261009C00094000",0.25,0.02,24,0.3946,0.089027,0.04466,-0.075295,0.014723,0.000821,{"contract_symbol":773,"symbol":773,"bid":774,"ask":406,"last":775,"change":252,"changePercent":9,"volume":252,"openInterest":251,"open_interest":251,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":44},"IBKR  261009P00094000",3.8,8.14,0.4827,-0.862764,0.04977,-0.125541,0.020069,-0.008672,{"strike":783,"call":784,"put":794,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":785,"symbol":785,"bid":335,"ask":483,"last":335,"change":438,"changePercent":9,"volume":786,"openInterest":787,"open_interest":787,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":14},"IBKR  261009C00095000",20,116,0.4326,0.071779,0.034615,-0.070141,0.012511,0.000661,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":799,"changePercent":9,"volume":429,"openInterest":324,"open_interest":324,"iv":800,"implied_volatility":800,"delta":801,"gamma":802,"theta":803,"vega":804,"rho":805,"in_the_money":44},"IBKR  261009P00095000",4.7,7.3,6.25,-1.1,0.4039,-0.941747,0.031525,-0.055687,0.010639,-0.009498,{"strike":807,"call":808,"put":817,"callItm":14,"putItm":44,"isAtm":14},96,{"contract_symbol":809,"symbol":809,"bid":252,"ask":607,"last":315,"change":810,"changePercent":9,"volume":292,"openInterest":715,"open_interest":715,"iv":811,"implied_volatility":811,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":816,"in_the_money":14},"IBKR  261009C00096000",-0.1,0.4783,0.062833,0.028246,-0.069967,0.011288,0.000578,{"contract_symbol":818,"symbol":818,"bid":547,"ask":819,"last":820,"change":252,"changePercent":9,"volume":252,"openInterest":461,"open_interest":461,"iv":821,"implied_volatility":821,"delta":822,"gamma":823,"theta":824,"vega":825,"rho":826,"in_the_money":44},"IBKR  261009P00096000",8.3,4.2,0.3208,-0.989382,0.009578,-0.01067,0.002567,-0.010043,{"strike":828,"call":829,"put":838,"callItm":14,"putItm":44,"isAtm":14},97,{"contract_symbol":830,"symbol":830,"bid":252,"ask":258,"last":437,"change":252,"changePercent":9,"volume":252,"openInterest":831,"open_interest":831,"iv":832,"implied_volatility":832,"delta":833,"gamma":834,"theta":835,"vega":836,"rho":837,"in_the_money":14},"IBKR  261009C00097000",64,0.5235,0.056184,0.023645,-0.070144,0.01034,0.000516,{"contract_symbol":839,"symbol":839,"bid":840,"ask":383,"last":841,"change":252,"changePercent":9,"volume":252,"openInterest":254,"open_interest":254,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":44},"IBKR  261009P00097000",6.6,4.76,0.2394,-0.999782,0.000375,-0.000233,0.000075,-0.010244,{"strike":695,"call":849,"put":856,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":850,"symbol":850,"bid":252,"ask":258,"last":315,"change":252,"changePercent":9,"volume":252,"openInterest":416,"open_interest":416,"iv":832,"implied_volatility":832,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":14},"IBKR  261009C00098000",0.037691,0.017159,-0.050905,0.007504,0.000347,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":44},"IBKR  261009P00098000",6.9,11.1,5.3,-0.999958,0.000079,-0.000049,0.000016,-0.010352,{"strike":867,"call":868,"put":876,"callItm":14,"putItm":44,"isAtm":14},99,{"contract_symbol":869,"symbol":869,"bid":252,"ask":258,"last":335,"change":252,"changePercent":9,"volume":252,"openInterest":870,"open_interest":870,"iv":832,"implied_volatility":832,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":14},"IBKR  261009C00099000",26,0.024602,0.012051,-0.035753,0.005271,0.000227,{"contract_symbol":877,"symbol":877,"bid":878,"ask":879,"last":880,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":44},"IBKR  261009P00099000",8.7,12.1,13.45,-0.999993,0.000014,-0.000009,0.000003,-0.010458,{"strike":887,"call":888,"put":896,"callItm":14,"putItm":44,"isAtm":14},100,{"contract_symbol":889,"symbol":889,"bid":252,"ask":65,"last":484,"change":252,"changePercent":9,"volume":252,"openInterest":890,"open_interest":890,"iv":832,"implied_volatility":832,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":14},"IBKR  261009C00100000",73,0.015635,0.008202,-0.024332,0.003587,0.000144,{"contract_symbol":897,"symbol":897,"bid":898,"ask":899,"last":900,"change":252,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":901,"gamma":902,"theta":302,"vega":252,"rho":903,"in_the_money":44},"IBKR  261009P00100000",9.6,13.1,10.85,-0.999999,0.000002,-0.010564,{"strike":905,"call":906,"put":916,"callItm":14,"putItm":44,"isAtm":14},101,{"contract_symbol":907,"symbol":907,"bid":252,"ask":460,"last":908,"change":909,"changePercent":9,"volume":650,"openInterest":910,"open_interest":910,"iv":832,"implied_volatility":832,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":14},"IBKR  261009C00101000",0.03,-0.07,5097,0.009679,0.005414,-0.016061,0.002368,0.000089,{"contract_symbol":917,"symbol":917,"bid":918,"ask":919,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":920,"gamma":252,"theta":252,"vega":252,"rho":921,"in_the_money":44},"IBKR  261009P00101000",10.7,14.1,-1,-0.010669,{"strike":221,"call":923,"put":930,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":924,"symbol":924,"bid":252,"ask":258,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":832,"implied_volatility":832,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":14},"IBKR  261009C00102000",0.005836,0.003468,-0.010287,0.001516,0.000054,{"contract_symbol":931,"symbol":931,"bid":932,"ask":933,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":920,"gamma":252,"theta":252,"vega":252,"rho":934,"in_the_money":44},"IBKR  261009P00102000",11.8,15.1,-0.010775,{"strike":936,"call":937,"put":944,"callItm":14,"putItm":44,"isAtm":14},103,{"contract_symbol":938,"symbol":938,"bid":252,"ask":258,"last":415,"change":252,"changePercent":9,"volume":252,"openInterest":181,"open_interest":181,"iv":832,"implied_volatility":832,"delta":939,"gamma":940,"theta":941,"vega":942,"rho":943,"in_the_money":14},"IBKR  261009C00103000",0.003436,0.00216,-0.006409,0.000945,0.000032,{"contract_symbol":945,"symbol":945,"bid":946,"ask":947,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":920,"gamma":252,"theta":252,"vega":252,"rho":948,"in_the_money":44},"IBKR  261009P00103000",12.6,16.1,-0.010881,{"strike":950,"call":951,"put":958,"callItm":14,"putItm":44,"isAtm":14},104,{"contract_symbol":952,"symbol":952,"bid":252,"ask":258,"last":763,"change":252,"changePercent":9,"volume":252,"openInterest":254,"open_interest":254,"iv":832,"implied_volatility":832,"delta":953,"gamma":954,"theta":955,"vega":956,"rho":957,"in_the_money":14},"IBKR  261009C00104000",0.001972,0.001308,-0.003881,0.000572,0.000018,{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":920,"gamma":252,"theta":252,"vega":252,"rho":962,"in_the_money":44},"IBKR  261009P00104000",13.6,17.1,-0.010987,{"strike":663,"call":964,"put":971,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":965,"symbol":965,"bid":252,"ask":659,"last":125,"change":252,"changePercent":9,"volume":252,"openInterest":254,"open_interest":254,"iv":832,"implied_volatility":832,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":14},"IBKR  261009C00105000",0.001104,0.000771,-0.002286,0.000337,0.00001,{"contract_symbol":972,"symbol":972,"bid":973,"ask":974,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":920,"gamma":252,"theta":252,"vega":252,"rho":975,"in_the_money":44},"IBKR  261009P00105000",13.9,18.1,-0.011091,{"strike":977,"call":978,"put":985,"callItm":14,"putItm":44,"isAtm":14},106,{"contract_symbol":979,"symbol":979,"bid":252,"ask":258,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":832,"implied_volatility":832,"delta":980,"gamma":981,"theta":982,"vega":983,"rho":984,"in_the_money":14},"IBKR  261009C00106000",0.000605,0.000443,-0.001314,0.000194,0.000006,{"contract_symbol":986,"symbol":986,"bid":987,"ask":988,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":920,"gamma":252,"theta":252,"vega":252,"rho":989,"in_the_money":44},"IBKR  261009P00106000",14.9,19.1,-0.011198,{"strike":991,"call":992,"put":999,"callItm":14,"putItm":44,"isAtm":14},107,{"contract_symbol":993,"symbol":993,"bid":252,"ask":258,"last":994,"change":252,"changePercent":9,"volume":252,"openInterest":254,"open_interest":254,"iv":832,"implied_volatility":832,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":884,"in_the_money":14},"IBKR  261009C00107000",0.65,0.000323,0.000248,-0.000736,0.000108,{"contract_symbol":1000,"symbol":1000,"bid":525,"ask":1001,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":920,"gamma":252,"theta":252,"vega":252,"rho":1002,"in_the_money":44},"IBKR  261009P00107000",20.1,-0.011304,{"strike":1004,"call":1005,"put":1010,"callItm":14,"putItm":44,"isAtm":14},108,{"contract_symbol":1006,"symbol":1006,"bid":252,"ask":258,"last":460,"change":252,"changePercent":9,"volume":252,"openInterest":786,"open_interest":786,"iv":832,"implied_volatility":832,"delta":358,"gamma":1007,"theta":1008,"vega":1009,"rho":902,"in_the_money":14},"IBKR  261009C00108000",0.000135,-0.000402,0.000059,{"contract_symbol":1011,"symbol":1011,"bid":1012,"ask":1013,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":920,"gamma":252,"theta":252,"vega":252,"rho":1014,"in_the_money":44},"IBKR  261009P00108000",17.6,21.1,-0.011408,{"strike":1016,"call":1017,"put":1022,"callItm":14,"putItm":44,"isAtm":14},109,{"contract_symbol":1018,"symbol":1018,"bid":252,"ask":258,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":832,"implied_volatility":832,"delta":1019,"gamma":1020,"theta":1021,"vega":943,"rho":297,"in_the_money":14},"IBKR  261009C00109000",0.000086,0.000072,-0.000214,{"contract_symbol":1023,"symbol":1023,"bid":71,"ask":1024,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":920,"gamma":252,"theta":252,"vega":252,"rho":1025,"in_the_money":44},"IBKR  261009P00109000",22.1,-0.011515,{"strike":1027,"call":1028,"put":1033,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":1029,"symbol":1029,"bid":252,"ask":258,"last":908,"change":252,"changePercent":9,"volume":252,"openInterest":201,"open_interest":201,"iv":832,"implied_volatility":832,"delta":1030,"gamma":1031,"theta":1032,"vega":864,"rho":252,"in_the_money":14},"IBKR  261009C00110000",0.000043,0.000038,-0.000112,{"contract_symbol":1034,"symbol":1034,"bid":1035,"ask":1036,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":920,"gamma":252,"theta":252,"vega":252,"rho":1037,"in_the_money":44},"IBKR  261009P00110000",18.9,23.1,-0.011621,{"strike":1039,"call":1040,"put":1043,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":1041,"symbol":1041,"bid":252,"ask":258,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":832,"implied_volatility":832,"delta":297,"gamma":297,"theta":1042,"vega":252,"rho":252,"in_the_money":14},"IBKR  261009C00115000",-0.000003,{"contract_symbol":1044,"symbol":1044,"bid":1045,"ask":1046,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":920,"gamma":252,"theta":252,"vega":252,"rho":1047,"in_the_money":44},"IBKR  261009P00115000",24.6,28,-0.012149,{"strike":1049,"call":1050,"put":1052,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":1051,"symbol":1051,"bid":252,"ask":258,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":832,"implied_volatility":832,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"IBKR  261009C00120000",{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":920,"gamma":252,"theta":252,"vega":252,"rho":1056,"in_the_money":44},"IBKR  261009P00120000",28.9,33.1,-0.012676,{"strike":1058,"call":1059,"put":1061,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":1060,"symbol":1060,"bid":252,"ask":258,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":832,"implied_volatility":832,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"IBKR  261009C00125000",{"contract_symbol":1062,"symbol":1062,"bid":1063,"ask":1064,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":920,"gamma":252,"theta":252,"vega":252,"rho":1065,"in_the_money":44},"IBKR  261009P00125000",34.6,38.1,-0.013205,{"strike":1067,"call":1068,"put":1070,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":1069,"symbol":1069,"bid":252,"ask":258,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":832,"implied_volatility":832,"delta":252,"gamma":252,"theta":252,"vega":252,"rho":252,"in_the_money":14},"IBKR  261009C00130000",{"contract_symbol":1071,"symbol":1071,"bid":1072,"ask":1073,"last":9,"change":9,"changePercent":9,"volume":252,"openInterest":252,"open_interest":252,"iv":842,"implied_volatility":842,"delta":920,"gamma":252,"theta":252,"vega":252,"rho":1074,"in_the_money":44},"IBKR  261009P00130000",38.9,43.1,-0.013732,"2026-10-06T01:36:50.403205+00:00"]