[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBLC":3,"homepage-market-summary":30,"stock-options-IBLC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IBLC","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 Blockchain and Tech ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},11.156,5.121734,"Semi-Annual",{"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},45.91,47.02,47.6,45.56,45.6898,0.2202,0.48,5785.203122,68.77,33.88,26506.446643104,34.5,4581,{"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":734,"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",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,23,0.92,[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},"2027-01-15",103,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",194,"270416",[199,209,217,231,246,262,278,297,314,332,350,368,385,402,420,438,456,473,489,508,528,546,562,579,595,610,626,644,661,677,692,702,711,718,726],{"strike":65,"call":200,"put":205,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":201,"symbol":201,"bid":202,"ask":182,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":204,"in_the_money":11},"IBLC  261016C00025000",18,0.4055,0.009584,{"contract_symbol":206,"symbol":206,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IBLC  261016P00025000",1.75,0.3425,{"strike":210,"call":211,"put":215,"callItm":11,"putItm":74,"isAtm":74},30,{"contract_symbol":212,"symbol":212,"bid":213,"ask":202,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":214,"in_the_money":11},"IBLC  261016C00030000",13,0.011501,{"contract_symbol":216,"symbol":216,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IBLC  261016P00030000",{"strike":218,"call":219,"put":228,"callItm":11,"putItm":74,"isAtm":74},33,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":11},"IBLC  261016C00033000",10,15,0.999987,0.000016,-0.000008,0.000005,0.012651,{"contract_symbol":229,"symbol":229,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":181,"gamma":230,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IBLC  261016P00033000",0.000001,{"strike":232,"call":233,"put":242,"callItm":11,"putItm":74,"isAtm":74},34,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":11},"IBLC  261016C00034000",9,14,0.999934,0.000073,-0.000035,0.000024,0.013033,{"contract_symbol":243,"symbol":243,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":244,"gamma":226,"theta":245,"vega":230,"rho":181,"in_the_money":74},"IBLC  261016P00034000",-0.000003,-0.000002,{"strike":247,"call":248,"put":256,"callItm":11,"putItm":74,"isAtm":74},35,{"contract_symbol":249,"symbol":249,"bid":250,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":11},"IBLC  261016C00035000",8,0.999728,0.000277,-0.000131,0.000091,0.013413,{"contract_symbol":257,"symbol":257,"bid":181,"ask":207,"last":207,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":208,"implied_volatility":208,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":181,"in_the_money":74},"IBLC  261016P00035000",-0.000022,0.000031,-0.000011,0.000009,{"strike":263,"call":264,"put":272,"callItm":11,"putItm":74,"isAtm":74},36,{"contract_symbol":265,"symbol":265,"bid":266,"ask":177,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"IBLC  261016C00036000",7,0.999043,0.000887,-0.000421,0.000291,0.013784,{"contract_symbol":273,"symbol":273,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":245,"in_the_money":74},"IBLC  261016P00036000",-0.000126,0.000159,-0.000054,0.000044,{"strike":279,"call":280,"put":289,"callItm":11,"putItm":74,"isAtm":74},37,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":11},"IBLC  261016C00037000",6,11,0.997095,0.002438,-0.001157,0.000799,0.014132,{"contract_symbol":290,"symbol":290,"bid":181,"ask":291,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":74},"IBLC  261016P00037000",1.8,-0.000572,0.000654,-0.000221,0.000181,-0.00001,{"strike":298,"call":299,"put":307,"callItm":11,"putItm":74,"isAtm":74},38,{"contract_symbol":300,"symbol":300,"bid":301,"ask":221,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":11},"IBLC  261016C00038000",5,0.992291,0.00582,-0.002762,0.001907,0.014429,{"contract_symbol":308,"symbol":308,"bid":181,"ask":291,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":74},"IBLC  261016P00038000",-0.002153,0.002201,-0.000745,0.000609,-0.000039,{"strike":315,"call":316,"put":324,"callItm":11,"putItm":74,"isAtm":74},39,{"contract_symbol":317,"symbol":317,"bid":318,"ask":235,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":11},"IBLC  261016C00039000",4,0.981926,0.012185,-0.005783,0.003994,0.014624,{"contract_symbol":325,"symbol":325,"bid":181,"ask":326,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":74},"IBLC  261016P00039000",1.85,-0.006803,0.006172,-0.002089,0.001708,-0.000122,{"strike":333,"call":334,"put":342,"callItm":11,"putItm":74,"isAtm":74},40,{"contract_symbol":335,"symbol":335,"bid":336,"ask":250,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":11},"IBLC  261016C00040000",3,0.962167,0.022589,-0.010721,0.007403,0.014647,{"contract_symbol":343,"symbol":343,"bid":181,"ask":344,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":74},"IBLC  261016P00040000",1.9,-0.018311,0.014589,-0.004939,0.004038,-0.00033,{"strike":351,"call":352,"put":360,"callItm":11,"putItm":74,"isAtm":74},41,{"contract_symbol":353,"symbol":353,"bid":354,"ask":266,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":11},"IBLC  261016C00041000",2.1,0.928598,0.037395,-0.017748,0.012256,0.014415,{"contract_symbol":361,"symbol":361,"bid":181,"ask":362,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":74},"IBLC  261016P00041000",2,-0.04256,0.029432,-0.009963,0.008146,-0.00077,{"strike":369,"call":370,"put":378,"callItm":11,"putItm":74,"isAtm":74},42,{"contract_symbol":371,"symbol":371,"bid":372,"ask":282,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"IBLC  261016C00042000",1.1,0.877369,0.055714,-0.026442,0.01826,0.013855,{"contract_symbol":379,"symbol":379,"bid":181,"ask":354,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":74},"IBLC  261016P00042000",-0.086542,0.051226,-0.01734,0.014179,-0.001572,{"strike":386,"call":387,"put":394,"callItm":11,"putItm":74,"isAtm":74},43,{"contract_symbol":388,"symbol":388,"bid":372,"ask":282,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"IBLC  261016C00043000",0.806642,0.075238,-0.035708,0.024659,0.012926,{"contract_symbol":395,"symbol":395,"bid":181,"ask":396,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":74},"IBLC  261016P00043000",2.15,-0.155899,0.077691,-0.026298,0.021504,-0.002843,{"strike":403,"call":404,"put":412,"callItm":11,"putItm":74,"isAtm":11},44,{"contract_symbol":405,"symbol":405,"bid":181,"ask":406,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"IBLC  261016C00044000",4.6,0.71771,0.092699,-0.043995,0.030381,0.011644,{"contract_symbol":413,"symbol":413,"bid":181,"ask":414,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":74},"IBLC  261016P00044000",2.35,-0.25187,0.10362,-0.035075,0.028681,-0.004617,{"strike":421,"call":422,"put":430,"callItm":11,"putItm":74,"isAtm":11},45,{"contract_symbol":423,"symbol":423,"bid":181,"ask":424,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"IBLC  261016C00045000",3.9,0.615248,0.104831,-0.049753,0.034357,0.010085,{"contract_symbol":431,"symbol":431,"bid":181,"ask":432,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":74},"IBLC  261016P00045000",2.65,-0.369385,0.122565,-0.041489,0.033925,-0.006814,{"strike":439,"call":440,"put":448,"callItm":74,"putItm":11,"isAtm":11},46,{"contract_symbol":441,"symbol":441,"bid":181,"ask":442,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":74},"IBLC  261016C00046000",3.5,0.506469,0.109415,-0.051928,0.03586,0.008373,{"contract_symbol":449,"symbol":449,"bid":181,"ask":450,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":11},"IBLC  261016P00046000",2.9,-0.497718,0.129573,-0.04386,0.035864,-0.009249,{"strike":188,"call":457,"put":465,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":458,"symbol":458,"bid":181,"ask":459,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":74},"IBLC  261016C00047000",2.95,0.399501,0.105939,-0.050279,0.03472,0.006652,{"contract_symbol":466,"symbol":466,"bid":181,"ask":467,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"IBLC  261016P00047000",3.4,-0.623618,0.123303,-0.041738,0.034129,-0.01169,{"strike":474,"call":475,"put":482,"callItm":74,"putItm":11,"isAtm":11},48,{"contract_symbol":476,"symbol":476,"bid":181,"ask":432,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":74},"IBLC  261016C00048000",0.301605,0.095602,-0.045372,0.031333,0.005052,{"contract_symbol":483,"symbol":483,"bid":181,"ask":424,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":208,"implied_volatility":208,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"IBLC  261016P00048000",-0.73531,0.10632,-0.03599,0.029428,-0.013926,{"strike":490,"call":491,"put":500,"callItm":74,"putItm":11,"isAtm":74},49,{"contract_symbol":492,"symbol":492,"bid":181,"ask":493,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":74},"IBLC  261016C00049000",2.45,0.3256,0.161469,0.083625,-0.025583,0.022004,0.002749,{"contract_symbol":501,"symbol":501,"bid":181,"ask":301,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"IBLC  261016P00049000",0.2959,-0.862976,0.082462,-0.020834,0.019719,-0.016442,{"strike":509,"call":510,"put":519,"callItm":74,"putItm":11,"isAtm":74},50,{"contract_symbol":511,"symbol":511,"bid":181,"ask":512,"last":513,"change":181,"changePercent":9,"volume":181,"openInterest":221,"open_interest":221,"iv":494,"implied_volatility":494,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":74},"IBLC  261016C00050000",2.25,1.45,0.095887,0.058141,-0.017787,0.015299,0.001639,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":344,"change":181,"changePercent":9,"volume":181,"openInterest":221,"open_interest":221,"iv":502,"implied_volatility":502,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"IBLC  261016P00050000",1.5,6.4,-0.925422,0.052989,-0.013388,0.012671,-0.017889,{"strike":529,"call":530,"put":537,"callItm":74,"putItm":11,"isAtm":74},51,{"contract_symbol":531,"symbol":531,"bid":181,"ask":396,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":74},"IBLC  261016C00051000",0.053049,0.036934,-0.011299,0.009719,0.000909,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":11},"IBLC  261016P00051000",2.7,7.6,-0.962816,0.030526,-0.007712,0.0073,-0.018912,{"strike":547,"call":548,"put":555,"callItm":74,"putItm":11,"isAtm":74},52,{"contract_symbol":549,"symbol":549,"bid":181,"ask":362,"last":336,"change":181,"changePercent":9,"volume":181,"openInterest":362,"open_interest":362,"iv":494,"implied_volatility":494,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":74},"IBLC  261016C00052000",0.027392,0.021553,-0.006594,0.005671,0.000471,{"contract_symbol":556,"symbol":556,"bid":362,"ask":266,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":11},"IBLC  261016P00052000",-0.982977,0.015868,-0.004009,0.003794,-0.019641,{"strike":563,"call":564,"put":572,"callItm":74,"putItm":11,"isAtm":74},53,{"contract_symbol":565,"symbol":565,"bid":181,"ask":566,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":74},"IBLC  261016C00053000",1.95,0.01323,0.011612,-0.003552,0.003055,0.000228,{"contract_symbol":573,"symbol":573,"bid":336,"ask":250,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":11},"IBLC  261016P00053000",-0.992824,0.007488,-0.001892,0.001791,-0.020194,{"strike":580,"call":581,"put":588,"callItm":74,"putItm":11,"isAtm":74},54,{"contract_symbol":582,"symbol":582,"bid":181,"ask":344,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":74},"IBLC  261016C00054000",0.005992,0.005802,-0.001775,0.001527,0.000103,{"contract_symbol":589,"symbol":589,"bid":318,"ask":235,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":11},"IBLC  261016P00054000",-0.997206,0.003226,-0.000815,0.000772,-0.020653,{"strike":596,"call":597,"put":603,"callItm":74,"putItm":11,"isAtm":74},55,{"contract_symbol":598,"symbol":598,"bid":181,"ask":291,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":277,"in_the_money":74},"IBLC  261016C00055000",0.002552,0.002701,-0.000826,0.000711,{"contract_symbol":604,"symbol":604,"bid":301,"ask":221,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":11},"IBLC  261016P00055000",-0.998992,0.001276,-0.000322,0.000305,-0.021068,{"strike":611,"call":612,"put":619,"callItm":74,"putItm":11,"isAtm":74},56,{"contract_symbol":613,"symbol":613,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":74},"IBLC  261016C00056000",0.001024,0.001176,-0.00036,0.000309,0.000018,{"contract_symbol":620,"symbol":620,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":11},"IBLC  261016P00056000",-0.999662,0.000465,-0.000118,0.000111,-0.021463,{"strike":627,"call":628,"put":635,"callItm":74,"putItm":11,"isAtm":74},57,{"contract_symbol":629,"symbol":629,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":74},"IBLC  261016C00057000",0.000389,0.000481,-0.000147,0.000126,0.000007,{"contract_symbol":636,"symbol":636,"bid":637,"ask":638,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":11},"IBLC  261016P00057000",6.9,11.9,-0.999894,0.000157,-0.00004,0.000038,-0.02185,{"strike":645,"call":646,"put":653,"callItm":74,"putItm":11,"isAtm":74},58,{"contract_symbol":647,"symbol":647,"bid":181,"ask":291,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":74},"IBLC  261016C00058000",0.00014,0.000185,-0.000057,0.000049,0.000002,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":657,"gamma":651,"theta":658,"vega":659,"rho":660,"in_the_money":11},"IBLC  261016P00058000",8.3,13.3,-0.999969,-0.000012,0.000012,-0.022235,{"strike":662,"call":663,"put":668,"callItm":74,"putItm":11,"isAtm":74},59,{"contract_symbol":664,"symbol":664,"bid":181,"ask":291,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":665,"gamma":666,"theta":667,"vega":618,"rho":230,"in_the_money":74},"IBLC  261016C00059000",0.000048,0.000067,-0.000021,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":11},"IBLC  261016P00059000",8.9,13.9,-0.999991,0.000015,-0.000004,0.000003,-0.022618,{"strike":678,"call":679,"put":684,"callItm":74,"putItm":11,"isAtm":74},60,{"contract_symbol":680,"symbol":680,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":224,"gamma":681,"theta":682,"vega":683,"rho":181,"in_the_money":74},"IBLC  261016C00060000",0.000023,-0.000007,0.000006,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":688,"gamma":689,"theta":690,"vega":230,"rho":691,"in_the_money":11},"IBLC  261016P00060000",9.9,14.9,-0.999998,0.000004,-0.000001,-0.023002,{"strike":693,"call":694,"put":697,"callItm":74,"putItm":11,"isAtm":74},61,{"contract_symbol":695,"symbol":695,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":226,"gamma":696,"theta":245,"vega":652,"rho":181,"in_the_money":74},"IBLC  261016C00061000",0.000008,{"contract_symbol":698,"symbol":698,"bid":283,"ask":699,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":700,"gamma":230,"theta":181,"vega":181,"rho":701,"in_the_money":11},"IBLC  261016P00061000",16,-0.999999,-0.023385,{"strike":703,"call":704,"put":706,"callItm":74,"putItm":11,"isAtm":74},62,{"contract_symbol":705,"symbol":705,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":230,"gamma":652,"theta":690,"vega":230,"rho":181,"in_the_money":74},"IBLC  261016C00062000",{"contract_symbol":707,"symbol":707,"bid":177,"ask":708,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":709,"gamma":181,"theta":181,"vega":181,"rho":710,"in_the_money":11},"IBLC  261016P00062000",17,-1,-0.023769,{"strike":712,"call":713,"put":715,"callItm":74,"putItm":11,"isAtm":74},63,{"contract_symbol":714,"symbol":714,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":181,"gamma":230,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IBLC  261016C00063000",{"contract_symbol":716,"symbol":716,"bid":213,"ask":202,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":709,"gamma":181,"theta":181,"vega":181,"rho":717,"in_the_money":11},"IBLC  261016P00063000",-0.024152,{"strike":719,"call":720,"put":722,"callItm":74,"putItm":11,"isAtm":74},64,{"contract_symbol":721,"symbol":721,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IBLC  261016C00064000",{"contract_symbol":723,"symbol":723,"bid":236,"ask":724,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":709,"gamma":181,"theta":181,"vega":181,"rho":725,"in_the_money":11},"IBLC  261016P00064000",19,-0.024535,{"strike":727,"call":728,"put":730,"callItm":74,"putItm":11,"isAtm":74},65,{"contract_symbol":729,"symbol":729,"bid":181,"ask":207,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":494,"implied_volatility":494,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IBLC  261016C00065000",{"contract_symbol":731,"symbol":731,"bid":222,"ask":732,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":502,"implied_volatility":502,"delta":709,"gamma":181,"theta":181,"vega":181,"rho":733,"in_the_money":11},"IBLC  261016P00065000",20,-0.024919,"2026-10-05T05:15:55.086092+00:00"]