[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBM":3,"homepage-market-summary":35,"stock-options-IBM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IBM","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},"International Business Machines Corporation","NYSE",null,"COMPUTER & OFFICE EQUIPMENT","Incorporated in 1911, International Business Machines, or IBM, is one of the oldest technology companies in the world. It provides software, IT consulting services, and hardware to help business customers modernize their technology workflows. IBM operates in 175 countries and employs approximately 300,000 people. The company has a robust roster of business partners to service its clients, which includes 95% of all Fortune 500 companies. IBM's products, including Red Hat, watsonx, and mainframes, handle some of the world's most important data workloads in areas like finance and retail.","287,000","Armonk, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0508,6.76,"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},221.58,222.3,222.88,220.3,222.64,-1.06,-0.48,4986110.068335,92768,221.2867,332.45999,199.19,6879354.64912604,16.8,14310,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"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",[103,108,113,118,123,128,133,138,143,148,152],{"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":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":264,"updated_at":1299,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},8884,20738,0.57,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256,260],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",18,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",25,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",32,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",39,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",46,"261120",{"date":217,"label":217,"type":193,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-12-18",74,"261218",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-01-15",102,"270115",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-02-19",137,"270219",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-03-19",165,"270319",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-04-16",193,"270416",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",255,"270617",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-09-17",347,"270917",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-12-17",438,"271217",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",473,"280121",{"date":253,"label":253,"type":193,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-06-16",620,"280616",{"date":257,"label":257,"type":193,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2028-12-15",802,"281215",{"date":261,"label":261,"type":193,"days_to_expiration":262,"dte":262,"compact":263,"implied_volatility":9},"2029-01-19",837,"290119",[265,283,296,308,320,333,345,356,365,376,385,397,406,417,430,454,477,499,526,550,576,601,628,656,685,715,742,772,801,828,858,884,911,936,959,980,1004,1027,1050,1073,1094,1114,1136,1156,1176,1195,1211,1227,1242,1258,1274,1287],{"strike":266,"call":267,"put":278,"callItm":44,"putItm":14,"isAtm":14},120,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":272,"changePercent":9,"volume":273,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":274,"gamma":276,"theta":276,"vega":276,"rho":277,"in_the_money":44},"IBM   261009C00120000",99.5,103.05,101.99,-10.16,6,1,0.3521,0,0.012605,{"contract_symbol":279,"symbol":279,"bid":276,"ask":280,"last":281,"change":9,"changePercent":9,"volume":274,"openInterest":276,"open_interest":276,"iv":282,"implied_volatility":282,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"IBM   261009P00120000",0.1,0.05,0.4099,{"strike":284,"call":285,"put":292,"callItm":44,"putItm":14,"isAtm":14},125,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":290,"changePercent":9,"volume":273,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":274,"gamma":276,"theta":276,"vega":276,"rho":291,"in_the_money":44},"IBM   261009C00125000",94.5,97.85,97.02,-14.73,0.01313,{"contract_symbol":293,"symbol":293,"bid":276,"ask":294,"last":280,"change":9,"changePercent":9,"volume":274,"openInterest":276,"open_interest":276,"iv":295,"implied_volatility":295,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"IBM   261009P00125000",0.86,0.41,{"strike":297,"call":298,"put":303,"callItm":44,"putItm":14,"isAtm":14},130,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":275,"implied_volatility":275,"delta":274,"gamma":276,"theta":276,"vega":276,"rho":302,"in_the_money":44},"IBM   261009C00130000",89.5,92.85,0.013657,{"contract_symbol":304,"symbol":304,"bid":276,"ask":305,"last":306,"change":9,"changePercent":9,"volume":307,"openInterest":276,"open_interest":276,"iv":295,"implied_volatility":295,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"IBM   261009P00130000",2.13,0.02,234,{"strike":309,"call":310,"put":316,"callItm":44,"putItm":14,"isAtm":14},135,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":9,"changePercent":9,"volume":273,"openInterest":276,"open_interest":276,"iv":275,"implied_volatility":275,"delta":274,"gamma":276,"theta":276,"vega":276,"rho":315,"in_the_money":44},"IBM   261009C00135000",84.5,87.7,86.95,0.014181,{"contract_symbol":317,"symbol":317,"bid":276,"ask":318,"last":318,"change":319,"changePercent":9,"volume":274,"openInterest":274,"open_interest":274,"iv":295,"implied_volatility":295,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"IBM   261009P00135000",0.01,-0.02,{"strike":321,"call":322,"put":329,"callItm":44,"putItm":14,"isAtm":14},140,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":9,"changePercent":9,"volume":327,"openInterest":276,"open_interest":276,"iv":275,"implied_volatility":275,"delta":274,"gamma":276,"theta":276,"vega":276,"rho":328,"in_the_money":44},"IBM   261009C00140000",79.55,82.85,81.98,28,0.014706,{"contract_symbol":330,"symbol":330,"bid":276,"ask":184,"last":331,"change":9,"changePercent":9,"volume":332,"openInterest":276,"open_interest":276,"iv":295,"implied_volatility":295,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"IBM   261009P00140000",0.03,35,{"strike":334,"call":335,"put":343,"callItm":44,"putItm":14,"isAtm":14},145,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":340,"changePercent":9,"volume":341,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":274,"gamma":276,"theta":276,"vega":276,"rho":342,"in_the_money":44},"IBM   261009C00145000",74.6,77.6,77,-12.53,22,0.015232,{"contract_symbol":344,"symbol":344,"bid":276,"ask":305,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":295,"implied_volatility":295,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"IBM   261009P00145000",{"strike":346,"call":347,"put":353,"callItm":44,"putItm":14,"isAtm":14},150,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":351,"change":276,"changePercent":9,"volume":276,"openInterest":274,"open_interest":274,"iv":275,"implied_volatility":275,"delta":274,"gamma":276,"theta":276,"vega":276,"rho":352,"in_the_money":44},"IBM   261009C00150000",69.55,72.6,72.28,0.015756,{"contract_symbol":354,"symbol":354,"bid":276,"ask":305,"last":331,"change":276,"changePercent":9,"volume":276,"openInterest":355,"open_interest":355,"iv":295,"implied_volatility":295,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"IBM   261009P00150000",2,{"strike":357,"call":358,"put":363,"callItm":44,"putItm":14,"isAtm":14},155,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":275,"implied_volatility":275,"delta":274,"gamma":276,"theta":276,"vega":276,"rho":362,"in_the_money":44},"IBM   261009C00155000",64.55,67.9,0.016282,{"contract_symbol":364,"symbol":364,"bid":276,"ask":305,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":282,"implied_volatility":282,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"IBM   261009P00155000",{"strike":366,"call":367,"put":372,"callItm":44,"putItm":14,"isAtm":14},160,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":275,"implied_volatility":275,"delta":274,"gamma":276,"theta":276,"vega":276,"rho":371,"in_the_money":44},"IBM   261009C00160000",59.6,63,0.016807,{"contract_symbol":373,"symbol":373,"bid":276,"ask":318,"last":374,"change":276,"changePercent":9,"volume":276,"openInterest":375,"open_interest":375,"iv":295,"implied_volatility":295,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"IBM   261009P00160000",0.06,17,{"strike":230,"call":377,"put":382,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":275,"implied_volatility":275,"delta":274,"gamma":276,"theta":276,"vega":276,"rho":381,"in_the_money":44},"IBM   261009C00165000",54.55,57.65,0.017333,{"contract_symbol":383,"symbol":383,"bid":276,"ask":280,"last":331,"change":276,"changePercent":9,"volume":276,"openInterest":384,"open_interest":384,"iv":282,"implied_volatility":282,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"IBM   261009P00165000",50,{"strike":386,"call":387,"put":395,"callItm":44,"putItm":14,"isAtm":14},170,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":392,"changePercent":9,"volume":393,"openInterest":355,"open_interest":355,"iv":275,"implied_volatility":275,"delta":274,"gamma":276,"theta":276,"vega":276,"rho":394,"in_the_money":44},"IBM   261009C00170000",49.55,52.8,51,-1.38,7,0.017857,{"contract_symbol":396,"symbol":396,"bid":276,"ask":305,"last":281,"change":276,"changePercent":9,"volume":276,"openInterest":274,"open_interest":274,"iv":295,"implied_volatility":295,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"IBM   261009P00170000",{"strike":398,"call":399,"put":404,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":275,"implied_volatility":275,"delta":274,"gamma":276,"theta":276,"vega":276,"rho":403,"in_the_money":44},"IBM   261009C00175000",44.55,47.1,0.018384,{"contract_symbol":405,"symbol":405,"bid":276,"ask":305,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":295,"implied_volatility":295,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"IBM   261009P00175000",{"strike":407,"call":408,"put":413,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":275,"implied_volatility":275,"delta":274,"gamma":276,"theta":276,"vega":276,"rho":412,"in_the_money":44},"IBM   261009C00180000",39.65,42.9,0.018908,{"contract_symbol":414,"symbol":414,"bid":276,"ask":86,"last":415,"change":276,"changePercent":9,"volume":276,"openInterest":194,"open_interest":194,"iv":282,"implied_volatility":282,"delta":276,"gamma":276,"theta":416,"vega":276,"rho":276,"in_the_money":14},"IBM   261009P00180000",0.04,-0.000002,{"strike":418,"call":419,"put":424,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":275,"implied_volatility":275,"delta":274,"gamma":276,"theta":416,"vega":276,"rho":423,"in_the_money":44},"IBM   261009C00185000",34.55,37.25,0.019433,{"contract_symbol":425,"symbol":425,"bid":276,"ask":280,"last":136,"change":276,"changePercent":9,"volume":276,"openInterest":355,"open_interest":355,"iv":295,"implied_volatility":295,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":276,"in_the_money":14},"IBM   261009P00185000",-0.000008,0.000004,-0.000046,0.000009,{"strike":431,"call":432,"put":444,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":437,"changePercent":9,"volume":274,"openInterest":438,"open_interest":438,"iv":275,"implied_volatility":275,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":44},"IBM   261009C00190000",29.65,32.25,32.2,-0.4,3,0.99999,0.000006,-0.000047,0.00001,0.01996,{"contract_symbol":445,"symbol":445,"bid":276,"ask":318,"last":318,"change":446,"changePercent":9,"volume":447,"openInterest":448,"open_interest":448,"iv":282,"implied_volatility":282,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"IBM   261009P00190000",-0.08,142,66,-0.000122,0.000051,-0.000578,0.000108,-0.000003,{"strike":455,"call":456,"put":468,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":461,"changePercent":9,"volume":462,"openInterest":438,"open_interest":438,"iv":275,"implied_volatility":275,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":44},"IBM   261009C00195000",24.65,27.25,26.65,-8.08,34,0.999804,0.000093,-0.000776,0.000169,0.020479,{"contract_symbol":469,"symbol":469,"bid":276,"ask":318,"last":470,"change":276,"changePercent":9,"volume":276,"openInterest":471,"open_interest":471,"iv":282,"implied_volatility":282,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"IBM   261009P00195000",0.08,275,-0.001143,0.000409,-0.004614,0.000864,-0.000027,{"strike":478,"call":479,"put":490,"callItm":44,"putItm":14,"isAtm":14},197.5,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":9,"changePercent":9,"volume":462,"openInterest":276,"open_interest":276,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":44},"IBM   261009C00197500",22.05,25.35,24.16,0.3226,0.99975,0.000128,-0.000892,0.000212,0.02074,{"contract_symbol":491,"symbol":491,"bid":276,"ask":492,"last":306,"change":319,"changePercent":9,"volume":274,"openInterest":341,"open_interest":341,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":14},"IBM   261009P00197500",0.07,0.3933,-0.002109,0.000745,-0.00774,0.00151,-0.00005,{"strike":500,"call":501,"put":515,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":506,"changePercent":9,"volume":507,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":44},"IBM   261009C00200000",19.7,22.25,21.32,-1.43,52,9,0.3405,0.998355,0.000687,-0.005346,0.001205,0.02097,{"contract_symbol":516,"symbol":516,"bid":318,"ask":281,"last":331,"change":517,"changePercent":9,"volume":518,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":14},"IBM   261009P00200000",-0.01,110,419,0.4009,-0.006177,0.001917,-0.020691,0.00396,-0.000146,{"strike":527,"call":528,"put":538,"callItm":44,"putItm":14,"isAtm":14},202.5,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":44},"IBM   261009C00202500",17.35,19.9,0.3668,0.99181,0.002687,-0.024279,0.005079,0.02108,{"contract_symbol":539,"symbol":539,"bid":276,"ask":540,"last":374,"change":541,"changePercent":9,"volume":542,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"IBM   261009P00202500",0.17,-0.07,15,24,0.3854,-0.011109,0.003339,-0.033299,0.00663,-0.000262,{"strike":551,"call":552,"put":565,"callItm":44,"putItm":14,"isAtm":14},205,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":556,"change":557,"changePercent":9,"volume":558,"openInterest":508,"open_interest":508,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":44},"IBM   261009C00205000",15.7,17.25,16.5,-0.5,12,0.3585,0.983039,0.00517,-0.044629,0.009551,0.021134,{"contract_symbol":566,"symbol":566,"bid":281,"ask":280,"last":281,"change":567,"changePercent":9,"volume":568,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":14},"IBM   261009P00205000",-0.06,207,1038,0.3579,-0.016815,0.005141,-0.044221,0.009481,-0.000396,{"strike":577,"call":578,"put":589,"callItm":44,"putItm":14,"isAtm":14},207.5,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":276,"changePercent":9,"volume":276,"openInterest":274,"open_interest":274,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":44},"IBM   261009C00207500",13.65,14.65,20.6,0.3348,0.972287,0.008382,-0.063093,0.014459,0.021143,{"contract_symbol":590,"symbol":590,"bid":318,"ask":591,"last":592,"change":593,"changePercent":9,"volume":448,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":14},"IBM   261009P00207500",0.22,0.12,-0.1,1114,0.3418,-0.03025,0.008831,-0.069266,0.015552,-0.000713,{"strike":602,"call":603,"put":615,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":194,"change":607,"changePercent":9,"volume":355,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":44},"IBM   261009C00210000",11.35,12.15,-1.5,37,0.318,0.950288,0.014223,-0.096571,0.023302,0.020887,{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":619,"change":593,"changePercent":9,"volume":620,"openInterest":621,"open_interest":621,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"IBM   261009P00210000",0.19,0.3,0.27,273,2074,0.3538,-0.068831,0.016506,-0.138698,0.030084,-0.001627,{"strike":629,"call":630,"put":643,"callItm":44,"putItm":14,"isAtm":14},212.5,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":635,"changePercent":9,"volume":636,"openInterest":341,"open_interest":341,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":44},"IBM   261009C00212500",8.9,10.5,9.52,-1.18,5,0.3277,0.89385,0.024635,-0.177679,0.041602,0.019813,{"contract_symbol":644,"symbol":644,"bid":295,"ask":645,"last":646,"change":647,"changePercent":9,"volume":648,"openInterest":649,"open_interest":649,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":14},"IBM   261009P00212500",0.51,0.4,-0.22,132,462,0.3452,-0.117799,0.0252,-0.201606,0.044816,-0.002789,{"strike":657,"call":658,"put":671,"callItm":44,"putItm":14,"isAtm":14},215,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":25,"changePercent":9,"volume":663,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":44},"IBM   261009C00215000",7.1,8.3,7.35,26,118,0.3095,0.828992,0.036157,-0.232546,0.057659,0.018539,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":676,"changePercent":9,"volume":677,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"IBM   261009P00215000",0.76,0.84,0.82,-0.18,813,1021,0.3347,-0.18911,0.035618,-0.267889,0.061418,-0.004484,{"strike":686,"call":687,"put":701,"callItm":44,"putItm":14,"isAtm":14},217.5,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":691,"change":692,"changePercent":9,"volume":693,"openInterest":694,"open_interest":694,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":44},"IBM   261009C00217500",4.8,5.75,4.88,-1.47,21,38,0.2898,0.733521,0.049936,-0.281579,0.074557,0.016534,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":705,"change":706,"changePercent":9,"volume":707,"openInterest":708,"open_interest":708,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":14},"IBM   261009P00217500",1.28,1.54,1.41,-0.19,321,697,0.332,-0.291768,0.045548,-0.337169,0.077918,-0.006935,{"strike":716,"call":717,"put":729,"callItm":44,"putItm":14,"isAtm":44},220,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":721,"change":92,"changePercent":9,"volume":471,"openInterest":722,"open_interest":722,"iv":723,"implied_volatility":723,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":44},"IBM   261009C00220000",3.65,4.1,3.95,318,0.3227,0.586125,0.053197,-0.37187,0.088435,0.013246,{"contract_symbol":730,"symbol":730,"bid":731,"ask":732,"last":733,"change":446,"changePercent":9,"volume":734,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":14},"IBM   261009P00220000",2.15,2.4,2.29,617,653,0.3353,-0.416575,0.05127,-0.386998,0.088566,-0.009938,{"strike":743,"call":744,"put":758,"callItm":14,"putItm":44,"isAtm":44},222.5,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":748,"change":749,"changePercent":9,"volume":750,"openInterest":751,"open_interest":751,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":14},"IBM   261009C00222500",2.55,2.75,2.65,-1.1,568,506,0.3483,0.455241,0.050142,-0.408428,0.089986,0.010311,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":762,"change":763,"changePercent":9,"volume":764,"openInterest":765,"open_interest":765,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":44},"IBM   261009P00222500",3.35,3.7,3.5,-0.2,65,329,0.3662,-0.541869,0.047729,-0.429794,0.090054,-0.013012,{"strike":773,"call":774,"put":788,"callItm":14,"putItm":44,"isAtm":14},225,{"contract_symbol":775,"symbol":775,"bid":776,"ask":777,"last":778,"change":779,"changePercent":9,"volume":780,"openInterest":781,"open_interest":781,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":14},"IBM   261009C00225000",1.62,1.81,1.73,-0.82,821,536,0.3513,0.336673,0.045784,-0.379275,0.082854,0.007649,{"contract_symbol":789,"symbol":789,"bid":790,"ask":690,"last":791,"change":792,"changePercent":9,"volume":793,"openInterest":794,"open_interest":794,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":44},"IBM   261009P00225000",4.85,5.6,0.6,73,634,0.3757,-0.652356,0.043326,-0.410645,0.083866,-0.015752,{"strike":802,"call":803,"put":815,"callItm":14,"putItm":44,"isAtm":14},227.5,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":65,"change":807,"changePercent":9,"volume":808,"openInterest":708,"open_interest":708,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":14},"IBM   261009C00227500",0.97,1.14,-0.65,370,0.3459,0.229529,0.038634,-0.310284,0.068847,0.005232,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":819,"change":820,"changePercent":9,"volume":182,"openInterest":821,"open_interest":821,"iv":822,"implied_volatility":822,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":44},"IBM   261009P00227500",6.1,8,6.4,-0.25,100,0.3735,-0.75265,0.037269,-0.349131,0.071722,-0.018271,{"strike":829,"call":830,"put":844,"callItm":14,"putItm":44,"isAtm":14},230,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":834,"change":835,"changePercent":9,"volume":836,"openInterest":837,"open_interest":837,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":14},"IBM   261009C00230000",0.61,0.7,0.65,-0.57,658,1317,0.3562,0.154521,0.029412,-0.25057,0.053977,0.003527,{"contract_symbol":845,"symbol":845,"bid":846,"ask":847,"last":848,"change":849,"changePercent":9,"volume":850,"openInterest":851,"open_interest":851,"iv":852,"implied_volatility":852,"delta":853,"gamma":854,"theta":855,"vega":856,"rho":857,"in_the_money":44},"IBM   261009P00230000",8.6,9.55,10,1.15,23,476,0.349,-0.850566,0.029356,-0.24011,0.052792,-0.020748,{"strike":859,"call":860,"put":873,"callItm":14,"putItm":44,"isAtm":14},232.5,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":864,"change":437,"changePercent":9,"volume":865,"openInterest":866,"open_interest":866,"iv":867,"implied_volatility":867,"delta":868,"gamma":869,"theta":870,"vega":871,"rho":872,"in_the_money":14},"IBM   261009C00232500",0.29,0.43,0.34,394,655,0.3706,0.10365,0.021417,-0.197462,0.040888,0.002368,{"contract_symbol":874,"symbol":874,"bid":875,"ask":558,"last":876,"change":877,"changePercent":9,"volume":848,"openInterest":332,"open_interest":332,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":44},"IBM   261009P00232500",10.95,11.9,0.83,0.376,-0.8929,0.02161,-0.205185,0.041868,-0.021976,{"strike":885,"call":886,"put":897,"callItm":14,"putItm":44,"isAtm":14},235,{"contract_symbol":887,"symbol":887,"bid":172,"ask":619,"last":77,"change":888,"changePercent":9,"volume":889,"openInterest":890,"open_interest":890,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":14},"IBM   261009C00235000",-0.29,694,532,0.3691,0.060679,0.014346,-0.131197,0.027278,0.001389,{"contract_symbol":898,"symbol":898,"bid":899,"ask":900,"last":901,"change":902,"changePercent":9,"volume":903,"openInterest":904,"open_interest":904,"iv":905,"implied_volatility":905,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":44},"IBM   261009P00235000",13.3,14.85,14.44,1.07,19,202,0.4174,-0.913876,0.016587,-0.19403,0.03567,-0.02272,{"strike":912,"call":913,"put":925,"callItm":14,"putItm":44,"isAtm":14},237.5,{"contract_symbol":914,"symbol":914,"bid":915,"ask":617,"last":916,"change":676,"changePercent":9,"volume":917,"openInterest":918,"open_interest":918,"iv":919,"implied_volatility":919,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":14},"IBM   261009C00237500",0.11,0.15,197,1338,0.3885,0.041359,0.010039,-0.101763,0.020099,0.000947,{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":33,"change":929,"changePercent":9,"volume":543,"openInterest":543,"open_interest":543,"iv":930,"implied_volatility":930,"delta":931,"gamma":932,"theta":933,"vega":934,"rho":935,"in_the_money":44},"IBM   261009P00237500",15.5,18.05,3.75,0.4521,-0.931276,0.012901,-0.177019,0.030048,-0.023381,{"strike":937,"call":938,"put":949,"callItm":14,"putItm":44,"isAtm":14},240,{"contract_symbol":939,"symbol":939,"bid":136,"ask":592,"last":592,"change":940,"changePercent":9,"volume":941,"openInterest":942,"open_interest":942,"iv":943,"implied_volatility":943,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":14},"IBM   261009C00240000",-0.12,421,783,0.4127,0.030154,0.007293,-0.083423,0.015511,0.00069,{"contract_symbol":950,"symbol":950,"bid":198,"ask":951,"last":198,"change":100,"changePercent":9,"volume":274,"openInterest":952,"open_interest":952,"iv":953,"implied_volatility":953,"delta":954,"gamma":955,"theta":956,"vega":957,"rho":958,"in_the_money":44},"IBM   261009P00240000",20.55,58,0.4794,-0.946393,0.010016,-0.154601,0.024743,-0.023989,{"strike":960,"call":961,"put":971,"callItm":14,"putItm":44,"isAtm":14},242.5,{"contract_symbol":962,"symbol":962,"bid":281,"ask":280,"last":415,"change":963,"changePercent":9,"volume":693,"openInterest":964,"open_interest":964,"iv":965,"implied_volatility":965,"delta":966,"gamma":967,"theta":968,"vega":969,"rho":970,"in_the_money":14},"IBM   261009C00242500",-0.09,389,0.4318,0.021278,0.005206,-0.065173,0.011582,0.000487,{"contract_symbol":972,"symbol":972,"bid":951,"ask":973,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":974,"implied_volatility":974,"delta":975,"gamma":976,"theta":977,"vega":978,"rho":979,"in_the_money":44},"IBM   261009P00242500",23.05,0.5031,-0.958512,0.007773,-0.132107,0.020148,-0.024528,{"strike":981,"call":982,"put":992,"callItm":14,"putItm":44,"isAtm":14},245,{"contract_symbol":983,"symbol":983,"bid":331,"ask":374,"last":374,"change":567,"changePercent":9,"volume":984,"openInterest":985,"open_interest":985,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":14},"IBM   261009C00245000",380,772,0.4436,0.013959,0.003535,-0.046711,0.00808,0.00032,{"contract_symbol":993,"symbol":993,"bid":973,"ask":994,"last":995,"change":996,"changePercent":9,"volume":818,"openInterest":997,"open_interest":997,"iv":998,"implied_volatility":998,"delta":999,"gamma":1000,"theta":1001,"vega":1002,"rho":1003,"in_the_money":44},"IBM   261009P00245000",25.55,22.39,2.09,33,0.542,-0.963291,0.006532,-0.128814,0.018238,-0.0249,{"strike":1005,"call":1006,"put":1017,"callItm":14,"putItm":44,"isAtm":14},247.5,{"contract_symbol":1007,"symbol":1007,"bid":318,"ask":492,"last":280,"change":1008,"changePercent":9,"volume":1009,"openInterest":1010,"open_interest":1010,"iv":1011,"implied_volatility":1011,"delta":1012,"gamma":1013,"theta":1014,"vega":1015,"rho":1016,"in_the_money":14},"IBM   261009C00247500",-0.33,69,146,0.4674,0.01084,0.002695,-0.03953,0.00649,0.000248,{"contract_symbol":1018,"symbol":1018,"bid":994,"ask":1019,"last":1020,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1021,"implied_volatility":1021,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":44},"IBM   261009P00247500",28.05,26.69,0.5857,-0.965726,0.005713,-0.131587,0.01724,-0.025219,{"strike":1028,"call":1029,"put":1039,"callItm":14,"putItm":44,"isAtm":14},250,{"contract_symbol":1030,"symbol":1030,"bid":306,"ask":492,"last":306,"change":593,"changePercent":9,"volume":1031,"openInterest":1032,"open_interest":1032,"iv":1033,"implied_volatility":1033,"delta":1034,"gamma":1035,"theta":1036,"vega":1037,"rho":1038,"in_the_money":14},"IBM   261009C00250000",161,738,0.4901,0.008481,0.002074,-0.033451,0.005237,0.000194,{"contract_symbol":1040,"symbol":1040,"bid":1041,"ask":1042,"last":1043,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":44},"IBM   261009P00250000",28.15,30.35,22.42,0.6286,-0.96775,0.005063,-0.134328,0.016397,-0.025529,{"strike":1051,"call":1052,"put":1063,"callItm":14,"putItm":44,"isAtm":14},252.5,{"contract_symbol":1053,"symbol":1053,"bid":318,"ask":374,"last":331,"change":1054,"changePercent":9,"volume":1055,"openInterest":1056,"open_interest":1056,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":14},"IBM   261009C00252500",-0.03,101,56,0.5101,0.006529,0.001583,-0.027647,0.004159,0.000149,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1067,"implied_volatility":1067,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":44},"IBM   261009P00252500",30.55,33.1,0.6706,-0.969498,0.004532,-0.136856,0.015658,-0.025832,{"strike":238,"call":1074,"put":1083,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1075,"symbol":1075,"bid":318,"ask":331,"last":306,"change":1054,"changePercent":9,"volume":1076,"openInterest":1077,"open_interest":1077,"iv":1078,"implied_volatility":1078,"delta":1079,"gamma":1080,"theta":1081,"vega":1082,"rho":452,"in_the_money":14},"IBM   261009C00255000",60,184,0.5243,0.004706,0.001151,-0.021249,0.00311,{"contract_symbol":1084,"symbol":1084,"bid":1085,"ask":1086,"last":1087,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1088,"implied_volatility":1088,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":44},"IBM   261009P00255000",33.05,35.55,21.15,0.7118,-0.971024,0.004092,-0.139202,0.015006,-0.02613,{"strike":1095,"call":1096,"put":1105,"callItm":14,"putItm":44,"isAtm":14},257.5,{"contract_symbol":1097,"symbol":1097,"bid":276,"ask":172,"last":318,"change":446,"changePercent":9,"volume":332,"openInterest":1098,"open_interest":1098,"iv":1099,"implied_volatility":1099,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":14},"IBM   261009C00257500",104,0.5313,0.003061,0.000773,-0.014643,0.002115,0.00007,{"contract_symbol":1106,"symbol":1106,"bid":1086,"ask":1107,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1108,"implied_volatility":1108,"delta":1109,"gamma":1110,"theta":1111,"vega":1112,"rho":1113,"in_the_money":44},"IBM   261009P00257500",38.1,0.7522,-0.972369,0.003722,-0.141391,0.014423,-0.026424,{"strike":1115,"call":1116,"put":1125,"callItm":14,"putItm":44,"isAtm":14},260,{"contract_symbol":1117,"symbol":1117,"bid":276,"ask":331,"last":318,"change":319,"changePercent":9,"volume":1118,"openInterest":1119,"open_interest":1119,"iv":1120,"implied_volatility":1120,"delta":1121,"gamma":1122,"theta":1123,"vega":1124,"rho":450,"in_the_money":14},"IBM   261009C00260000",139,481,0.5444,0.002207,0.000561,-0.011162,0.001573,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":1128,"last":1129,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1130,"implied_volatility":1130,"delta":1131,"gamma":1132,"theta":1133,"vega":1134,"rho":1135,"in_the_money":44},"IBM   261009P00260000",38.05,40.55,32.7,0.7918,-0.973565,0.003407,-0.143444,0.013901,-0.026715,{"strike":1137,"call":1138,"put":1146,"callItm":14,"putItm":44,"isAtm":14},265,{"contract_symbol":1139,"symbol":1139,"bid":276,"ask":58,"last":281,"change":276,"changePercent":9,"volume":274,"openInterest":1140,"open_interest":1140,"iv":1120,"implied_volatility":1120,"delta":1141,"gamma":1142,"theta":1143,"vega":1144,"rho":1145,"in_the_money":14},"IBM   261009C00265000",53,0.000715,0.0002,-0.003984,0.000562,0.000016,{"contract_symbol":1147,"symbol":1147,"bid":1148,"ask":1149,"last":206,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1150,"implied_volatility":1150,"delta":1151,"gamma":1152,"theta":1153,"vega":1154,"rho":1155,"in_the_money":44},"IBM   261009P00265000",43.05,45.55,0.7882,-0.985411,0.002067,-0.086207,0.008393,-0.027509,{"strike":1157,"call":1158,"put":1167,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":1159,"symbol":1159,"bid":276,"ask":318,"last":374,"change":331,"changePercent":9,"volume":274,"openInterest":1160,"open_interest":1160,"iv":1161,"implied_volatility":1161,"delta":1162,"gamma":1163,"theta":1164,"vega":1165,"rho":1166,"in_the_money":14},"IBM   261009C00270000",89,0.5439,0.00021,0.000064,-0.001278,0.00018,0.000005,{"contract_symbol":1168,"symbol":1168,"bid":1169,"ask":1170,"last":462,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1130,"implied_volatility":1130,"delta":1171,"gamma":1172,"theta":1173,"vega":1174,"rho":1175,"in_the_money":44},"IBM   261009P00270000",47.95,50.55,-0.991825,0.001243,-0.052326,0.005071,-0.028176,{"strike":471,"call":1177,"put":1185,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1178,"symbol":1178,"bid":276,"ask":306,"last":306,"change":276,"changePercent":9,"volume":818,"openInterest":1179,"open_interest":1179,"iv":1161,"implied_volatility":1161,"delta":1180,"gamma":1181,"theta":1182,"vega":1183,"rho":1184,"in_the_money":14},"IBM   261009C00275000",447,0.000058,0.000019,-0.000379,0.000053,0.000001,{"contract_symbol":1186,"symbol":1186,"bid":1187,"ask":1188,"last":1189,"change":276,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1150,"implied_volatility":1150,"delta":1190,"gamma":1191,"theta":1192,"vega":1193,"rho":1194,"in_the_money":44},"IBM   261009P00275000",53.05,55.6,40.25,-0.99585,0.000684,-0.028547,0.002779,-0.028795,{"strike":1196,"call":1197,"put":1202,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":1198,"symbol":1198,"bid":276,"ask":540,"last":306,"change":1199,"changePercent":9,"volume":438,"openInterest":773,"open_interest":773,"iv":1120,"implied_volatility":1120,"delta":1200,"gamma":1166,"theta":1201,"vega":1200,"rho":276,"in_the_money":14},"IBM   261009C00280000",-0.04,0.000015,-0.000105,{"contract_symbol":1203,"symbol":1203,"bid":1204,"ask":1205,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1130,"implied_volatility":1130,"delta":1206,"gamma":1207,"theta":1208,"vega":1209,"rho":1210,"in_the_money":44},"IBM   261009P00280000",57.35,60.7,-0.997808,0.000383,-0.016137,0.001564,-0.029362,{"strike":1212,"call":1213,"put":1218,"callItm":14,"putItm":44,"isAtm":14},285,{"contract_symbol":1214,"symbol":1214,"bid":276,"ask":318,"last":318,"change":276,"changePercent":9,"volume":636,"openInterest":1215,"open_interest":1215,"iv":1161,"implied_volatility":1161,"delta":1216,"gamma":1184,"theta":1217,"vega":427,"rho":276,"in_the_money":14},"IBM   261009C00285000",31,0.000003,-0.000026,{"contract_symbol":1219,"symbol":1219,"bid":1220,"ask":1221,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1130,"implied_volatility":1130,"delta":1222,"gamma":1223,"theta":1224,"vega":1225,"rho":1226,"in_the_money":44},"IBM   261009P00285000",62.95,65.55,-0.99892,0.000201,-0.008465,0.00082,-0.029913,{"strike":1228,"call":1229,"put":1232,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":1230,"symbol":1230,"bid":276,"ask":305,"last":318,"change":276,"changePercent":9,"volume":276,"openInterest":818,"open_interest":818,"iv":1120,"implied_volatility":1120,"delta":1184,"gamma":276,"theta":1231,"vega":1184,"rho":276,"in_the_money":14},"IBM   261009C00290000",-0.000006,{"contract_symbol":1233,"symbol":1233,"bid":1234,"ask":1235,"last":1236,"change":9,"changePercent":9,"volume":355,"openInterest":276,"open_interest":276,"iv":1150,"implied_volatility":1150,"delta":1237,"gamma":1238,"theta":1239,"vega":1240,"rho":1241,"in_the_money":44},"IBM   261009P00290000",67.2,70.55,68.19,-0.999511,0.000097,-0.004055,0.000395,-0.030454,{"strike":1243,"call":1244,"put":1248,"callItm":14,"putItm":44,"isAtm":14},295,{"contract_symbol":1245,"symbol":1245,"bid":276,"ask":318,"last":915,"change":276,"changePercent":9,"volume":276,"openInterest":1246,"open_interest":1246,"iv":1120,"implied_volatility":1120,"delta":276,"gamma":276,"theta":1247,"vega":276,"rho":276,"in_the_money":14},"IBM   261009C00295000",173,-0.000001,{"contract_symbol":1249,"symbol":1249,"bid":1250,"ask":1251,"last":1252,"change":9,"changePercent":9,"volume":341,"openInterest":276,"open_interest":276,"iv":1130,"implied_volatility":1130,"delta":1253,"gamma":1254,"theta":1255,"vega":1256,"rho":1257,"in_the_money":44},"IBM   261009P00295000",72.95,75.55,73.28,-0.99976,0.00005,-0.002101,0.000204,-0.030982,{"strike":1259,"call":1260,"put":1263,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":1261,"symbol":1261,"bid":276,"ask":281,"last":281,"change":276,"changePercent":9,"volume":276,"openInterest":1262,"open_interest":1262,"iv":1120,"implied_volatility":1120,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"IBM   261009C00300000",64,{"contract_symbol":1264,"symbol":1264,"bid":1265,"ask":1266,"last":1267,"change":1268,"changePercent":9,"volume":1269,"openInterest":276,"open_interest":276,"iv":1130,"implied_volatility":1130,"delta":1270,"gamma":1271,"theta":1272,"vega":1238,"rho":1273,"in_the_money":44},"IBM   261009P00300000",78.25,80.5,78.26,12.51,20,-0.999892,0.000024,-0.000998,-0.03151,{"strike":1275,"call":1276,"put":1278,"callItm":14,"putItm":44,"isAtm":14},305,{"contract_symbol":1277,"symbol":1277,"bid":276,"ask":305,"last":916,"change":276,"changePercent":9,"volume":276,"openInterest":182,"open_interest":182,"iv":1120,"implied_volatility":1120,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"IBM   261009C00305000",{"contract_symbol":1279,"symbol":1279,"bid":1280,"ask":1281,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1130,"implied_volatility":1130,"delta":1282,"gamma":1283,"theta":1284,"vega":1285,"rho":1286,"in_the_money":44},"IBM   261009P00305000",83.05,85.55,-0.999952,0.000011,-0.00046,0.000045,-0.032037,{"strike":1288,"call":1289,"put":1291,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":1290,"symbol":1290,"bid":276,"ask":318,"last":136,"change":276,"changePercent":9,"volume":276,"openInterest":273,"open_interest":273,"iv":1120,"implied_volatility":1120,"delta":276,"gamma":276,"theta":276,"vega":276,"rho":276,"in_the_money":14},"IBM   261009C00310000",{"contract_symbol":1292,"symbol":1292,"bid":1293,"ask":1294,"last":9,"change":9,"changePercent":9,"volume":276,"openInterest":276,"open_interest":276,"iv":1130,"implied_volatility":1130,"delta":1295,"gamma":1166,"theta":1296,"vega":1297,"rho":1298,"in_the_money":44},"IBM   261009P00310000",87.2,90.55,-0.99998,-0.000206,0.00002,-0.032563,"2026-10-06T01:36:57.053386+00:00"]