[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IESC":3,"homepage-market-summary":31,"stock-options-IESC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IESC","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},"IES Holdings, Inc. Common Stock","Nasdaq",null,"ELECTRICAL WORK","IES Holdings Inc owns and manages subsidiaries that design and installs integrated electrical and technology systems and provide infrastructure products and services. It has four business segments; Communications, Residential, Infrastructure Solutions, and Commercial & Industrial. The majority of the revenue for the company is generated from its Residential segment in which the company provides electrical installation services for single-family housing and multi-family apartment complexes, as well as heating, ventilation, and air conditioning (HVAC) and plumbing installation services. This segment also provides services for installing residential solar power, both for new construction and existing residences.","10,283","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},339.62,336.5,342.8885,331.435,339.34,0.28,0.08,297224.210374,11552,339.4896,816.51,293.82,211737.47171274104,8.8,7215,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":203,"updated_at":1851,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.8,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},56,2031,0.44,[186,187,191,195,199],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",46,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",74,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",102,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",193,"270416",[204,218,230,239,248,257,267,278,289,301,312,323,335,348,361,375,390,405,422,438,455,472,489,509,528,547,567,587,608,628,649,669,691,713,735,759,783,807,830,856,878,903,930,953,978,1003,1026,1050,1074,1100,1123,1147,1167,1190,1212,1235,1257,1278,1300,1322,1344,1367,1388,1408,1426,1445,1461,1481,1499,1520,1538,1558,1576,1595,1613,1633,1651,1671,1689,1709,1729,1748,1768,1787,1804,1819,1834],{"strike":205,"call":206,"put":214,"callItm":40,"putItm":14,"isAtm":14},110,{"contract_symbol":207,"symbol":207,"bid":208,"ask":209,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":213,"in_the_money":40},"IESC  261016C00110000",223.2,238.4,0,0.6851,1,0.03315,{"contract_symbol":215,"symbol":215,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"IESC  261016P00110000",4.9,1.034,{"strike":219,"call":220,"put":226,"callItm":40,"putItm":14,"isAtm":14},115,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":225,"in_the_money":40},"IESC  261016C00115000",218.2,233.4,0.6859,0.034657,{"contract_symbol":227,"symbol":227,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"IESC  261016P00115000",2,1.0336,{"strike":231,"call":232,"put":237,"callItm":40,"putItm":14,"isAtm":14},120,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":236,"in_the_money":40},"IESC  261016C00120000",213.2,229.1,0.036164,{"contract_symbol":238,"symbol":238,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"IESC  261016P00120000",{"strike":240,"call":241,"put":246,"callItm":40,"putItm":14,"isAtm":14},125,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":245,"in_the_money":40},"IESC  261016C00125000",208.2,224.1,0.037671,{"contract_symbol":247,"symbol":247,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"IESC  261016P00125000",{"strike":249,"call":250,"put":255,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":254,"in_the_money":40},"IESC  261016C00130000",203.2,218.5,0.039177,{"contract_symbol":256,"symbol":256,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":229,"implied_volatility":229,"delta":210,"gamma":210,"theta":210,"vega":210,"rho":210,"in_the_money":14},"IESC  261016P00130000",{"strike":258,"call":259,"put":264,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":263,"in_the_money":40},"IESC  261016C00135000",198.2,213.5,0.040684,{"contract_symbol":265,"symbol":265,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":210,"gamma":210,"theta":266,"vega":210,"rho":210,"in_the_money":14},"IESC  261016P00135000",-0.000001,{"strike":268,"call":269,"put":274,"callItm":40,"putItm":14,"isAtm":14},140,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":273,"in_the_money":40},"IESC  261016C00140000",193.2,209,0.042191,{"contract_symbol":275,"symbol":275,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":229,"implied_volatility":229,"delta":210,"gamma":210,"theta":276,"vega":277,"rho":210,"in_the_money":14},"IESC  261016P00140000",-0.000004,0.000001,{"strike":279,"call":280,"put":285,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":284,"in_the_money":40},"IESC  261016C00145000",188.3,204,0.043698,{"contract_symbol":286,"symbol":286,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":266,"gamma":210,"theta":287,"vega":288,"rho":210,"in_the_money":14},"IESC  261016P00145000",-0.000009,0.000002,{"strike":290,"call":291,"put":296,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":295,"in_the_money":40},"IESC  261016C00150000",183.3,199,0.045205,{"contract_symbol":297,"symbol":297,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":298,"gamma":210,"theta":299,"vega":300,"rho":210,"in_the_money":14},"IESC  261016P00150000",-0.000002,-0.000023,0.000005,{"strike":302,"call":303,"put":308,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":307,"in_the_money":40},"IESC  261016C00155000",178.3,194,0.046712,{"contract_symbol":309,"symbol":309,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":217,"implied_volatility":217,"delta":276,"gamma":210,"theta":310,"vega":311,"rho":210,"in_the_money":14},"IESC  261016P00155000",-0.000053,0.000011,{"strike":313,"call":314,"put":319,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":318,"in_the_money":40},"IESC  261016C00160000",173.3,189,0.048218,{"contract_symbol":320,"symbol":320,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":287,"gamma":277,"theta":321,"vega":322,"rho":266,"in_the_money":14},"IESC  261016P00160000",-0.000115,0.000024,{"strike":324,"call":325,"put":330,"callItm":40,"putItm":14,"isAtm":14},165,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":329,"in_the_money":40},"IESC  261016C00165000",168.4,184.2,0.049725,{"contract_symbol":331,"symbol":331,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":332,"gamma":277,"theta":333,"vega":334,"rho":298,"in_the_money":14},"IESC  261016P00165000",-0.00002,-0.000236,0.00005,{"strike":336,"call":337,"put":342,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":341,"in_the_money":40},"IESC  261016C00170000",163.4,179.2,0.051232,{"contract_symbol":343,"symbol":343,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":276,"in_the_money":14},"IESC  261016P00170000",-0.00004,0.000003,-0.000461,0.000098,{"strike":349,"call":350,"put":355,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":354,"in_the_money":40},"IESC  261016C00175000",158.4,174.3,0.052739,{"contract_symbol":356,"symbol":356,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":229,"implied_volatility":229,"delta":357,"gamma":300,"theta":358,"vega":359,"rho":360,"in_the_money":14},"IESC  261016P00175000",-0.000077,-0.000855,0.000182,-0.000008,{"strike":362,"call":363,"put":368,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":210,"vega":210,"rho":367,"in_the_money":40},"IESC  261016C00180000",153.4,169.3,0.054246,{"contract_symbol":369,"symbol":369,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"IESC  261016P00180000",-0.000144,0.000009,-0.001539,0.000328,-0.000015,{"strike":376,"call":377,"put":382,"callItm":40,"putItm":14,"isAtm":14},185,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":224,"implied_volatility":224,"delta":212,"gamma":210,"theta":266,"vega":210,"rho":381,"in_the_money":40},"IESC  261016C00185000",148.4,164.3,0.055753,{"contract_symbol":383,"symbol":383,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":384,"open_interest":384,"iv":217,"implied_volatility":217,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":14},"IESC  261016P00185000",4,-0.000256,0.000016,-0.002645,0.000563,-0.000027,{"strike":391,"call":392,"put":397,"callItm":40,"putItm":14,"isAtm":14},190,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":212,"gamma":210,"theta":276,"vega":277,"rho":396,"in_the_money":40},"IESC  261016C00190000",143.5,159.3,0.057259,{"contract_symbol":398,"symbol":398,"bid":210,"ask":399,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"IESC  261016P00190000",4.4,-0.000441,0.000026,-0.004384,0.000933,-0.000047,{"strike":406,"call":407,"put":415,"callItm":40,"putItm":14,"isAtm":14},195,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":411,"open_interest":411,"iv":211,"implied_volatility":211,"delta":412,"gamma":210,"theta":413,"vega":345,"rho":414,"in_the_money":40},"IESC  261016C00195000",138.5,154,58,0.999999,-0.00001,0.058766,{"contract_symbol":416,"symbol":416,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":14},"IESC  261016P00195000",-0.000734,0.000042,-0.007019,0.001495,-0.000079,{"strike":423,"call":424,"put":431,"callItm":40,"putItm":14,"isAtm":14},200,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":428,"gamma":210,"theta":429,"vega":371,"rho":430,"in_the_money":40},"IESC  261016C00200000",133.5,149.3,0.999997,-0.000029,0.060273,{"contract_symbol":432,"symbol":432,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":14},"IESC  261016P00200000",-0.001184,0.000064,-0.010885,0.002318,-0.000128,{"strike":439,"call":440,"put":448,"callItm":40,"putItm":14,"isAtm":14},205,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":444,"gamma":277,"theta":445,"vega":446,"rho":447,"in_the_money":40},"IESC  261016C00205000",128.5,144,0.999992,-0.000069,0.000022,0.061779,{"contract_symbol":449,"symbol":449,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":14},"IESC  261016P00205000",-0.001853,0.000097,-0.01638,0.003488,-0.0002,{"strike":456,"call":457,"put":465,"callItm":40,"putItm":14,"isAtm":14},210,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":461,"gamma":288,"theta":462,"vega":463,"rho":464,"in_the_money":40},"IESC  261016C00210000",123.5,138.9,0.999979,-0.000163,0.000052,0.063284,{"contract_symbol":466,"symbol":466,"bid":210,"ask":399,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"IESC  261016P00210000",-0.002821,0.000142,-0.023967,0.005103,-0.000305,{"strike":473,"call":474,"put":482,"callItm":40,"putItm":14,"isAtm":14},215,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":478,"gamma":300,"theta":479,"vega":480,"rho":481,"in_the_money":40},"IESC  261016C00215000",118.6,133.9,0.999953,-0.000359,0.000115,0.064788,{"contract_symbol":483,"symbol":483,"bid":210,"ask":399,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":229,"implied_volatility":229,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":14},"IESC  261016P00215000",-0.004172,0.000202,-0.034056,0.007254,-0.000452,{"strike":490,"call":491,"put":500,"callItm":40,"putItm":14,"isAtm":14},220,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":211,"implied_volatility":211,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":40},"IESC  261016C00220000",113.6,129.4,0.999897,0.00001,-0.00075,0.000241,0.066289,{"contract_symbol":501,"symbol":501,"bid":210,"ask":502,"last":117,"change":210,"changePercent":9,"volume":210,"openInterest":503,"open_interest":503,"iv":217,"implied_volatility":217,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"IESC  261016P00220000",4.5,15,-0.006058,0.000281,-0.047487,0.010111,-0.000658,{"strike":510,"call":511,"put":520,"callItm":40,"putItm":14,"isAtm":14},225,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":224,"implied_volatility":224,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":40},"IESC  261016C00225000",108.6,124.4,0.999782,0.00002,-0.001509,0.000484,0.067784,{"contract_symbol":521,"symbol":521,"bid":210,"ask":216,"last":522,"change":210,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"IESC  261016P00225000",1.68,-0.008553,0.000381,-0.064345,0.013705,-0.000931,{"strike":529,"call":530,"put":539,"callItm":40,"putItm":14,"isAtm":14},230,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":384,"open_interest":384,"iv":211,"implied_volatility":211,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":40},"IESC  261016C00230000",103.7,119,0.999576,0.000038,-0.002798,0.000899,0.069269,{"contract_symbol":540,"symbol":540,"bid":210,"ask":216,"last":541,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":14},"IESC  261016P00230000",0.05,-0.011877,0.000508,-0.08572,0.018251,-0.001295,{"strike":548,"call":549,"put":560,"callItm":40,"putItm":14,"isAtm":14},235,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":210,"changePercent":9,"volume":210,"openInterest":554,"open_interest":554,"iv":224,"implied_volatility":224,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":40},"IESC  261016C00235000",101,114,83.61,12,0.99919,0.000069,-0.005099,0.001636,0.070735,{"contract_symbol":561,"symbol":561,"bid":210,"ask":399,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":217,"implied_volatility":217,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":14},"IESC  261016P00235000",-0.016126,0.000661,-0.111588,0.023758,-0.001763,{"strike":568,"call":569,"put":578,"callItm":40,"putItm":14,"isAtm":14},240,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":211,"implied_volatility":211,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":40},"IESC  261016C00240000",93.9,103.9,0.998553,0.000117,-0.008663,0.002784,0.072174,{"contract_symbol":579,"symbol":579,"bid":210,"ask":216,"last":580,"change":210,"changePercent":9,"volume":210,"openInterest":581,"open_interest":581,"iv":229,"implied_volatility":229,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"IESC  261016P00240000",0.6,9,-0.021448,0.000843,-0.142198,0.030288,-0.002351,{"strike":588,"call":589,"put":599,"callItm":40,"putItm":14,"isAtm":14},245,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":593,"open_interest":593,"iv":211,"implied_volatility":211,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":40},"IESC  261016C00245000",89.6,99.6,22,0.997487,0.000193,-0.014304,0.004596,0.073568,{"contract_symbol":600,"symbol":600,"bid":210,"ask":216,"last":601,"change":210,"changePercent":9,"volume":210,"openInterest":602,"open_interest":602,"iv":217,"implied_volatility":217,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":14},"IESC  261016P00245000",1.2,33,-0.028124,0.001058,-0.178573,0.03802,-0.00309,{"strike":609,"call":610,"put":619,"callItm":40,"putItm":14,"isAtm":14},250,{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":224,"implied_volatility":224,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":40},"IESC  261016C00250000",84.6,94.6,0.995762,0.000309,-0.022918,0.007356,0.074891,{"contract_symbol":620,"symbol":620,"bid":210,"ask":216,"last":621,"change":210,"changePercent":9,"volume":210,"openInterest":622,"open_interest":622,"iv":229,"implied_volatility":229,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":14},"IESC  261016P00250000",2.7,16,-0.036152,0.001302,-0.219641,0.046782,-0.003982,{"strike":629,"call":630,"put":640,"callItm":40,"putItm":14,"isAtm":14},255,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":634,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":211,"implied_volatility":211,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":40},"IESC  261016C00255000",79.7,89.7,66.8,0.993226,0.000469,-0.034732,0.011161,0.076127,{"contract_symbol":641,"symbol":641,"bid":210,"ask":216,"last":642,"change":210,"changePercent":9,"volume":210,"openInterest":643,"open_interest":643,"iv":217,"implied_volatility":217,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":14},"IESC  261016P00255000",10.4,14,-0.045875,0.001579,-0.266575,0.056756,-0.005067,{"strike":650,"call":651,"put":661,"callItm":40,"putItm":14,"isAtm":14},260,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":224,"implied_volatility":224,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":40},"IESC  261016C00260000",74.7,84.7,57.1,0.989363,0.000696,-0.051666,0.016582,0.077221,{"contract_symbol":662,"symbol":662,"bid":210,"ask":216,"last":663,"change":210,"changePercent":9,"volume":210,"openInterest":593,"open_interest":593,"iv":217,"implied_volatility":217,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"IESC  261016P00260000",2.66,-0.057276,0.001884,-0.318054,0.067717,-0.006345,{"strike":670,"call":671,"put":682,"callItm":40,"putItm":14,"isAtm":14},265,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":210,"changePercent":9,"volume":210,"openInterest":676,"open_interest":676,"iv":211,"implied_volatility":211,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":40},"IESC  261016C00265000",70.1,80.1,80.7,3,0.984047,0.000989,-0.073254,0.02354,0.078157,{"contract_symbol":683,"symbol":683,"bid":210,"ask":216,"last":684,"change":210,"changePercent":9,"volume":210,"openInterest":685,"open_interest":685,"iv":217,"implied_volatility":217,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":14},"IESC  261016P00265000",0.95,25,-0.070519,0.002215,-0.373925,0.079612,-0.007835,{"strike":692,"call":693,"put":704,"callItm":40,"putItm":14,"isAtm":14},270,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":210,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":698,"implied_volatility":698,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":40},"IESC  261016C00270000",65.6,75.6,52.5,0.686,0.976474,0.001373,-0.102038,0.032744,0.078849,{"contract_symbol":705,"symbol":705,"bid":210,"ask":216,"last":706,"change":210,"changePercent":9,"volume":210,"openInterest":554,"open_interest":554,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"IESC  261016P00270000",0.5,0.9773,-0.075359,0.002466,-0.371852,0.083762,-0.008342,{"strike":714,"call":715,"put":725,"callItm":40,"putItm":14,"isAtm":14},275,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":384,"open_interest":384,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":40},"IESC  261016C00275000",60.8,70.8,0.6738,0.96876,0.001771,-0.12697,0.041484,0.079526,{"contract_symbol":726,"symbol":726,"bid":727,"ask":216,"last":676,"change":210,"changePercent":9,"volume":210,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":14},"IESC  261016P00275000",0.25,108,0.9208,-0.080708,0.002757,-0.369052,0.088236,-0.008901,{"strike":736,"call":737,"put":749,"callItm":40,"putItm":14,"isAtm":14},280,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":741,"change":210,"changePercent":9,"volume":210,"openInterest":742,"open_interest":742,"iv":743,"implied_volatility":743,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":40},"IESC  261016C00280000",55.7,65.7,47.4,5,0.6535,0.960661,0.002207,-0.148778,0.050122,0.080164,{"contract_symbol":750,"symbol":750,"bid":727,"ask":216,"last":751,"change":210,"changePercent":9,"volume":210,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":14},"IESC  261016P00280000",0.62,116,0.8643,-0.086661,0.003098,-0.365442,0.093082,-0.009522,{"strike":760,"call":761,"put":771,"callItm":40,"putItm":14,"isAtm":14},285,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":40},"IESC  261016C00285000",50.9,60.9,0.6274,0.951973,0.0027,-0.167812,0.058881,0.080742,{"contract_symbol":772,"symbol":772,"bid":210,"ask":773,"last":774,"change":775,"changePercent":9,"volume":776,"openInterest":742,"open_interest":742,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":14},"IESC  261016P00285000",2.4,0.74,-0.65,7,0.8074,-0.093253,0.003502,-0.360517,0.098294,-0.010207,{"strike":784,"call":785,"put":796,"callItm":40,"putItm":14,"isAtm":14},290,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":789,"change":210,"changePercent":9,"volume":210,"openInterest":742,"open_interest":742,"iv":790,"implied_volatility":790,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":40},"IESC  261016C00290000",46.3,56.3,50.5,0.597,0.942473,0.003275,-0.184267,0.06795,0.081236,{"contract_symbol":797,"symbol":797,"bid":210,"ask":798,"last":799,"change":800,"changePercent":9,"volume":676,"openInterest":189,"open_interest":189,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":14},"IESC  261016P00290000",4.1,1.35,-0.49,0.7512,-0.100897,0.003989,-0.355359,0.104146,-0.011002,{"strike":808,"call":809,"put":820,"callItm":40,"putItm":14,"isAtm":14},295,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":813,"change":210,"changePercent":9,"volume":210,"openInterest":593,"open_interest":593,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":40},"IESC  261016C00295000",41.1,51.1,32.7,0.5817,0.92583,0.004093,-0.218642,0.082752,0.080955,{"contract_symbol":821,"symbol":821,"bid":210,"ask":502,"last":822,"change":210,"changePercent":9,"volume":210,"openInterest":823,"open_interest":823,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":14},"IESC  261016P00295000",2.43,80,0.6943,-0.109559,0.00458,-0.348634,0.110542,-0.0119,{"strike":831,"call":832,"put":844,"callItm":40,"putItm":14,"isAtm":14},300,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":836,"change":210,"changePercent":9,"volume":210,"openInterest":837,"open_interest":837,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":40},"IESC  261016C00300000",37.3,47,33.5,32,0.5992,0.893356,0.005206,-0.29508,0.108417,0.078925,{"contract_symbol":845,"symbol":845,"bid":61,"ask":846,"last":847,"change":848,"changePercent":9,"volume":384,"openInterest":849,"open_interest":849,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":14},"IESC  261016P00300000",3.1,2.11,-0.39,48,0.6509,-0.124187,0.00534,-0.357205,0.120814,-0.013459,{"strike":857,"call":858,"put":868,"callItm":40,"putItm":14,"isAtm":14},305,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":554,"open_interest":554,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":40},"IESC  261016C00305000",33.1,42.9,0.6134,0.856103,0.00627,-0.372484,0.133688,0.076345,{"contract_symbol":869,"symbol":869,"bid":210,"ask":216,"last":870,"change":871,"changePercent":9,"volume":212,"openInterest":776,"open_interest":776,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":14},"IESC  261016P00305000",3.42,0.42,0.6507,-0.156676,0.006255,-0.418244,0.141488,-0.017035,{"strike":879,"call":880,"put":892,"callItm":40,"putItm":14,"isAtm":14},310,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":884,"change":210,"changePercent":9,"volume":210,"openInterest":885,"open_interest":885,"iv":886,"implied_volatility":886,"delta":887,"gamma":888,"theta":889,"vega":890,"rho":891,"in_the_money":40},"IESC  261016C00310000",29,39,28,24,0.6154,0.817953,0.007283,-0.435551,0.155805,0.073652,{"contract_symbol":893,"symbol":893,"bid":541,"ask":894,"last":895,"change":210,"changePercent":9,"volume":210,"openInterest":896,"open_interest":896,"iv":897,"implied_volatility":897,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":14},"IESC  261016P00310000",9.1,6.08,17,0.6677,-0.198979,0.00709,-0.499063,0.164551,-0.021757,{"strike":904,"call":905,"put":918,"callItm":40,"putItm":14,"isAtm":14},315,{"contract_symbol":906,"symbol":906,"bid":907,"ask":908,"last":909,"change":910,"changePercent":9,"volume":911,"openInterest":581,"open_interest":581,"iv":912,"implied_volatility":912,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":40},"IESC  261016C00315000",25.1,34.6,28.82,-2.28,8,0.6141,0.776145,0.00826,-0.491808,0.17631,0.070533,{"contract_symbol":919,"symbol":919,"bid":920,"ask":921,"last":922,"change":210,"changePercent":9,"volume":210,"openInterest":923,"open_interest":923,"iv":924,"implied_volatility":924,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":14},"IESC  261016P00315000",3.5,12.1,5.8,6,0.6729,-0.241136,0.007856,-0.561657,0.183755,-0.026485,{"strike":931,"call":932,"put":942,"callItm":40,"putItm":14,"isAtm":14},320,{"contract_symbol":933,"symbol":933,"bid":593,"ask":934,"last":935,"change":210,"changePercent":9,"volume":210,"openInterest":622,"open_interest":622,"iv":936,"implied_volatility":936,"delta":937,"gamma":938,"theta":939,"vega":940,"rho":941,"in_the_money":40},"IESC  261016C00320000",31.9,21.91,0.6209,0.727724,0.00907,-0.552151,0.195758,0.06662,{"contract_symbol":943,"symbol":943,"bid":601,"ask":944,"last":945,"change":946,"changePercent":9,"volume":212,"openInterest":742,"open_interest":742,"iv":947,"implied_volatility":947,"delta":948,"gamma":949,"theta":950,"vega":951,"rho":952,"in_the_money":14},"IESC  261016P00320000",11.2,8.2,-0.98,0.6658,-0.283441,0.008626,-0.603762,0.199637,-0.031227,{"strike":954,"call":955,"put":967,"callItm":40,"putItm":14,"isAtm":14},325,{"contract_symbol":956,"symbol":956,"bid":957,"ask":958,"last":959,"change":846,"changePercent":9,"volume":228,"openInterest":960,"open_interest":960,"iv":961,"implied_volatility":961,"delta":962,"gamma":963,"theta":964,"vega":965,"rho":966,"in_the_money":40},"IESC  261016C00325000",18.1,27.9,22.29,19,0.6217,0.67785,0.009784,-0.597045,0.211428,0.062512,{"contract_symbol":968,"symbol":968,"bid":621,"ask":969,"last":970,"change":971,"changePercent":9,"volume":212,"openInterest":384,"open_interest":384,"iv":972,"implied_volatility":972,"delta":973,"gamma":974,"theta":975,"vega":976,"rho":977,"in_the_money":14},"IESC  261016P00325000",12.7,9.8,-20.29,0.6513,-0.327907,0.009407,-0.630087,0.212968,-0.03621,{"strike":979,"call":980,"put":992,"callItm":40,"putItm":14,"isAtm":14},330,{"contract_symbol":981,"symbol":981,"bid":982,"ask":983,"last":984,"change":210,"changePercent":9,"volume":210,"openInterest":985,"open_interest":985,"iv":986,"implied_volatility":986,"delta":987,"gamma":988,"theta":989,"vega":990,"rho":991,"in_the_money":40},"IESC  261016C00330000",15.2,25.2,15.5,30,0.6208,0.625708,0.010354,-0.630095,0.223431,0.058102,{"contract_symbol":993,"symbol":993,"bid":994,"ask":982,"last":995,"change":210,"changePercent":9,"volume":210,"openInterest":996,"open_interest":996,"iv":997,"implied_volatility":997,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":14},"IESC  261016P00330000",5.3,23,35,0.6399,-0.376676,0.010066,-0.650727,0.223877,-0.041721,{"strike":1004,"call":1005,"put":1016,"callItm":40,"putItm":14,"isAtm":14},335,{"contract_symbol":1006,"symbol":1006,"bid":1007,"ask":593,"last":1008,"change":1009,"changePercent":9,"volume":228,"openInterest":212,"open_interest":212,"iv":1010,"implied_volatility":1010,"delta":1011,"gamma":1012,"theta":1013,"vega":1014,"rho":1015,"in_the_money":40},"IESC  261016C00335000",12.2,16.89,-0.61,0.6105,0.572296,0.010901,-0.641572,0.231334,0.053546,{"contract_symbol":1017,"symbol":1017,"bid":1018,"ask":1019,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1020,"implied_volatility":1020,"delta":1021,"gamma":1022,"theta":1023,"vega":1024,"rho":1025,"in_the_money":14},"IESC  261016P00335000",7.6,17.1,0.6325,-0.428716,0.010527,-0.66495,0.231442,-0.047668,{"strike":1027,"call":1028,"put":1038,"callItm":14,"putItm":40,"isAtm":40},340,{"contract_symbol":1029,"symbol":1029,"bid":970,"ask":1030,"last":1031,"change":210,"changePercent":9,"volume":210,"openInterest":996,"open_interest":996,"iv":1032,"implied_volatility":1032,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"IESC  261016C00340000",19.2,17.8,0.6129,0.517026,0.01103,-0.654269,0.234992,0.048629,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":1042,"change":210,"changePercent":9,"volume":210,"openInterest":1043,"open_interest":1043,"iv":1044,"implied_volatility":1044,"delta":1045,"gamma":1046,"theta":1047,"vega":1048,"rho":1049,"in_the_money":40},"IESC  261016P00340000",9.4,19.4,34.07,60,0.622,-0.482597,0.010868,-0.663967,0.234983,-0.053861,{"strike":1051,"call":1052,"put":1063,"callItm":14,"putItm":40,"isAtm":14},345,{"contract_symbol":1053,"symbol":1053,"bid":1054,"ask":1055,"last":1056,"change":210,"changePercent":9,"volume":210,"openInterest":884,"open_interest":884,"iv":1057,"implied_volatility":1057,"delta":1058,"gamma":1059,"theta":1060,"vega":1061,"rho":1062,"in_the_money":14},"IESC  261016C00345000",7.5,17.4,13.65,0.637,0.465397,0.010583,-0.678005,0.234322,0.04385,{"contract_symbol":1064,"symbol":1064,"bid":1065,"ask":1066,"last":1067,"change":210,"changePercent":9,"volume":210,"openInterest":742,"open_interest":742,"iv":1068,"implied_volatility":1068,"delta":1069,"gamma":1070,"theta":1071,"vega":1072,"rho":1073,"in_the_money":40},"IESC  261016P00345000",12.8,22.4,33.6,0.6288,-0.535617,0.010718,-0.669169,0.234269,-0.060168,{"strike":1075,"call":1076,"put":1088,"callItm":14,"putItm":40,"isAtm":14},350,{"contract_symbol":1077,"symbol":1077,"bid":1078,"ask":1079,"last":1080,"change":210,"changePercent":9,"volume":210,"openInterest":1081,"open_interest":1081,"iv":1082,"implied_volatility":1082,"delta":1083,"gamma":1084,"theta":1085,"vega":1086,"rho":1087,"in_the_money":14},"IESC  261016C00350000",8.7,16.8,11.3,85,0.6504,0.416758,0.010177,-0.679704,0.230068,0.039376,{"contract_symbol":1089,"symbol":1089,"bid":1090,"ask":1091,"last":1092,"change":210,"changePercent":9,"volume":210,"openInterest":1093,"open_interest":1093,"iv":1094,"implied_volatility":1094,"delta":1095,"gamma":1096,"theta":1097,"vega":1098,"rho":1099,"in_the_money":40},"IESC  261016P00350000",17.7,22.5,40.4,34,0.6285,-0.587596,0.010505,-0.655275,0.229514,-0.066396,{"strike":1101,"call":1102,"put":1113,"callItm":14,"putItm":40,"isAtm":14},355,{"contract_symbol":1103,"symbol":1103,"bid":1104,"ask":1105,"last":1106,"change":210,"changePercent":9,"volume":210,"openInterest":742,"open_interest":742,"iv":1107,"implied_volatility":1107,"delta":1108,"gamma":1109,"theta":1110,"vega":1111,"rho":1112,"in_the_money":14},"IESC  261016C00355000",3.7,13.7,11.4,0.654,0.369429,0.009788,-0.660949,0.222493,0.035035,{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1117,"implied_volatility":1117,"delta":1118,"gamma":1119,"theta":1120,"vega":1121,"rho":1122,"in_the_money":40},"IESC  261016P00355000",19.5,28.4,0.629,-0.637203,0.010114,-0.631932,0.221156,-0.072462,{"strike":1124,"call":1125,"put":1137,"callItm":14,"putItm":40,"isAtm":14},360,{"contract_symbol":1126,"symbol":1126,"bid":1127,"ask":1128,"last":923,"change":1129,"changePercent":9,"volume":212,"openInterest":1130,"open_interest":1130,"iv":1131,"implied_volatility":1131,"delta":1132,"gamma":1133,"theta":1134,"vega":1135,"rho":1136,"in_the_money":14},"IESC  261016C00360000",2.5,12.5,-2.3,61,0.6476,0.321971,0.009391,-0.621783,0.21138,0.030679,{"contract_symbol":1138,"symbol":1138,"bid":1066,"ask":1139,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":1140,"open_interest":1140,"iv":1141,"implied_volatility":1141,"delta":1142,"gamma":1143,"theta":1144,"vega":1145,"rho":1146,"in_the_money":40},"IESC  261016P00360000",31.6,10,0.6195,-0.687252,0.009696,-0.587601,0.208796,-0.078579,{"strike":1148,"call":1149,"put":1157,"callItm":14,"putItm":40,"isAtm":14},365,{"contract_symbol":1150,"symbol":1150,"bid":212,"ask":178,"last":216,"change":210,"changePercent":9,"volume":210,"openInterest":776,"open_interest":776,"iv":1151,"implied_volatility":1151,"delta":1152,"gamma":1153,"theta":1154,"vega":1155,"rho":1156,"in_the_money":14},"IESC  261016C00365000",0.6443,0.278136,0.008833,-0.579002,0.197821,0.026607,{"contract_symbol":1158,"symbol":1158,"bid":1159,"ask":1160,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1161,"implied_volatility":1161,"delta":1162,"gamma":1163,"theta":1164,"vega":1165,"rho":1166,"in_the_money":40},"IESC  261016P00365000",26.4,35.2,0.5985,-0.739452,0.009202,-0.520518,0.191445,-0.084922,{"strike":1168,"call":1169,"put":1180,"callItm":14,"putItm":40,"isAtm":14},370,{"contract_symbol":1170,"symbol":1170,"bid":1171,"ask":1140,"last":1172,"change":210,"changePercent":9,"volume":210,"openInterest":1173,"open_interest":1173,"iv":1174,"implied_volatility":1174,"delta":1175,"gamma":1176,"theta":1177,"vega":1178,"rho":1179,"in_the_money":14},"IESC  261016C00370000",0.1,5.63,55,0.673,0.249864,0.008007,-0.572586,0.1873,0.02389,{"contract_symbol":1181,"symbol":1181,"bid":1182,"ask":883,"last":739,"change":210,"changePercent":9,"volume":210,"openInterest":1183,"open_interest":1183,"iv":1184,"implied_volatility":1184,"delta":1185,"gamma":1186,"theta":1187,"vega":1188,"rho":1189,"in_the_money":40},"IESC  261016P00370000",29.8,77,0.5807,-0.788011,0.008465,-0.450666,0.170858,-0.090991,{"strike":1191,"call":1192,"put":1201,"callItm":14,"putItm":40,"isAtm":14},375,{"contract_symbol":1193,"symbol":1193,"bid":541,"ask":1140,"last":1194,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1195,"implied_volatility":1195,"delta":1196,"gamma":1197,"theta":1198,"vega":1199,"rho":1200,"in_the_money":14},"IESC  261016C00375000",4.3,0.7031,0.226379,0.00726,-0.566727,0.177433,0.021626,{"contract_symbol":1202,"symbol":1202,"bid":1203,"ask":1204,"last":1205,"change":210,"changePercent":9,"volume":210,"openInterest":1140,"open_interest":1140,"iv":1206,"implied_volatility":1206,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":40},"IESC  261016P00375000",34.4,43.1,56.07,0.6043,-0.813867,0.007521,-0.433623,0.157973,-0.095003,{"strike":1213,"call":1214,"put":1224,"callItm":14,"putItm":40,"isAtm":14},380,{"contract_symbol":1215,"symbol":1215,"bid":541,"ask":894,"last":676,"change":1216,"changePercent":9,"volume":685,"openInterest":1217,"open_interest":1217,"iv":1218,"implied_volatility":1218,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":1223,"in_the_money":14},"IESC  261016C00380000",-0.77,73,0.7288,0.204782,0.006608,-0.554243,0.167408,0.019555,{"contract_symbol":1225,"symbol":1225,"bid":1226,"ask":1227,"last":1228,"change":210,"changePercent":9,"volume":210,"openInterest":178,"open_interest":178,"iv":1229,"implied_volatility":1229,"delta":1230,"gamma":1231,"theta":1232,"vega":1233,"rho":1234,"in_the_money":40},"IESC  261016P00380000",38.2,47.5,60.67,0.632,-0.833742,0.006694,-0.422247,0.147073,-0.098447,{"strike":1236,"call":1237,"put":1247,"callItm":14,"putItm":40,"isAtm":14},385,{"contract_symbol":1238,"symbol":1238,"bid":210,"ask":216,"last":1239,"change":210,"changePercent":9,"volume":210,"openInterest":1240,"open_interest":1240,"iv":1241,"implied_volatility":1241,"delta":1242,"gamma":1243,"theta":1244,"vega":1245,"rho":1246,"in_the_money":14},"IESC  261016C00385000",3.25,37,0.7501,0.184572,0.006027,-0.535434,0.157149,0.017625,{"contract_symbol":1248,"symbol":1248,"bid":1249,"ask":1250,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1251,"implied_volatility":1251,"delta":1252,"gamma":1253,"theta":1254,"vega":1255,"rho":1256,"in_the_money":40},"IESC  261016P00385000",43.4,52.6,0.6556,-0.852019,0.005978,-0.405664,0.136226,-0.101726,{"strike":1258,"call":1259,"put":1268,"callItm":14,"putItm":40,"isAtm":14},390,{"contract_symbol":1260,"symbol":1260,"bid":541,"ask":1140,"last":1261,"change":210,"changePercent":9,"volume":210,"openInterest":384,"open_interest":384,"iv":1262,"implied_volatility":1262,"delta":1263,"gamma":1264,"theta":1265,"vega":1266,"rho":1267,"in_the_money":14},"IESC  261016C00390000",1.4,0.7668,0.165385,0.005499,-0.510529,0.146573,0.0158,{"contract_symbol":1269,"symbol":1269,"bid":1270,"ask":655,"last":1271,"change":210,"changePercent":9,"volume":210,"openInterest":923,"open_interest":923,"iv":1272,"implied_volatility":1272,"delta":1273,"gamma":1274,"theta":1275,"vega":1276,"rho":1277,"in_the_money":40},"IESC  261016P00390000",47.9,52.12,0.6748,-0.869111,0.005342,-0.384113,0.125311,-0.104885,{"strike":1279,"call":1280,"put":1289,"callItm":14,"putItm":40,"isAtm":14},395,{"contract_symbol":1281,"symbol":1281,"bid":706,"ask":1282,"last":773,"change":210,"changePercent":9,"volume":210,"openInterest":742,"open_interest":742,"iv":1283,"implied_volatility":1283,"delta":1284,"gamma":1285,"theta":1286,"vega":1287,"rho":1288,"in_the_money":14},"IESC  261016C00395000",10.5,0.7788,0.146917,0.005008,-0.479587,0.135569,0.014049,{"contract_symbol":1290,"symbol":1290,"bid":1291,"ask":1292,"last":1293,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1294,"implied_volatility":1294,"delta":1295,"gamma":1296,"theta":1297,"vega":1298,"rho":1299,"in_the_money":40},"IESC  261016P00395000",51.6,61.3,75.11,0.6883,-0.885812,0.004759,-0.35598,0.113863,-0.107999,{"strike":1301,"call":1302,"put":1311,"callItm":14,"putItm":40,"isAtm":14},400,{"contract_symbol":1303,"symbol":1303,"bid":706,"ask":216,"last":1304,"change":751,"changePercent":9,"volume":212,"openInterest":1240,"open_interest":1240,"iv":1305,"implied_volatility":1305,"delta":1306,"gamma":1307,"theta":1308,"vega":1309,"rho":1310,"in_the_money":14},"IESC  261016C00400000",1.6,0.7856,0.1289,0.00454,-0.442495,0.123989,0.012344,{"contract_symbol":1312,"symbol":1312,"bid":1313,"ask":1314,"last":1315,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1316,"implied_volatility":1316,"delta":1317,"gamma":1318,"theta":1319,"vega":1320,"rho":1321,"in_the_money":40},"IESC  261016P00400000",55.9,65.9,84.5,0.6979,-0.901496,0.004219,-0.324414,0.102336,-0.111013,{"strike":1323,"call":1324,"put":1333,"callItm":14,"putItm":40,"isAtm":14},405,{"contract_symbol":1325,"symbol":1325,"bid":210,"ask":216,"last":1326,"change":210,"changePercent":9,"volume":210,"openInterest":776,"open_interest":776,"iv":1327,"implied_volatility":1327,"delta":1328,"gamma":1329,"theta":1330,"vega":1331,"rho":1332,"in_the_money":14},"IESC  261016C00405000",1.8,0.7867,0.111072,0.004082,-0.398945,0.111635,0.010658,{"contract_symbol":1334,"symbol":1334,"bid":1335,"ask":1336,"last":1337,"change":210,"changePercent":9,"volume":210,"openInterest":212,"open_interest":212,"iv":1338,"implied_volatility":1338,"delta":1339,"gamma":1340,"theta":1341,"vega":1342,"rho":1343,"in_the_money":40},"IESC  261016P00405000",61.4,71.4,83.4,0.7034,-0.916339,0.003708,-0.28965,0.090657,-0.113945,{"strike":1345,"call":1346,"put":1356,"callItm":14,"putItm":40,"isAtm":14},410,{"contract_symbol":1347,"symbol":1347,"bid":210,"ask":216,"last":1348,"change":210,"changePercent":9,"volume":210,"openInterest":1349,"open_interest":1349,"iv":1350,"implied_volatility":1350,"delta":1351,"gamma":1352,"theta":1353,"vega":1354,"rho":1355,"in_the_money":14},"IESC  261016C00410000",1.1,111,0.7879,0.095349,0.003648,-0.357609,0.099919,0.009167,{"contract_symbol":1357,"symbol":1357,"bid":1358,"ask":1359,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":1360,"open_interest":1360,"iv":1361,"implied_volatility":1361,"delta":1362,"gamma":1363,"theta":1364,"vega":1365,"rho":1366,"in_the_money":40},"IESC  261016P00410000",66.5,76.5,104,0.6985,-0.932229,0.00318,-0.244968,0.077211,-0.116977,{"strike":1368,"call":1369,"put":1378,"callItm":14,"putItm":40,"isAtm":14},415,{"contract_symbol":1370,"symbol":1370,"bid":210,"ask":216,"last":1371,"change":210,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":1372,"implied_volatility":1372,"delta":1373,"gamma":1374,"theta":1375,"vega":1376,"rho":1377,"in_the_money":14},"IESC  261016C00415000",1.71,0.7878,0.081161,0.003236,-0.317098,0.088609,0.007817,{"contract_symbol":1379,"symbol":1379,"bid":1380,"ask":1381,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1383,"gamma":1384,"theta":1385,"vega":1386,"rho":1387,"in_the_money":40},"IESC  261016P00415000",71.2,81.2,0.7004,-0.943843,0.002739,-0.212114,0.066672,-0.119603,{"strike":1389,"call":1390,"put":1399,"callItm":14,"putItm":40,"isAtm":14},420,{"contract_symbol":1391,"symbol":1391,"bid":210,"ask":216,"last":1392,"change":210,"changePercent":9,"volume":210,"openInterest":1393,"open_interest":1393,"iv":1350,"implied_volatility":1350,"delta":1394,"gamma":1395,"theta":1396,"vega":1397,"rho":1398,"in_the_money":14},"IESC  261016C00420000",0.7,90,0.068812,0.002853,-0.279607,0.078124,0.00664,{"contract_symbol":1400,"symbol":1400,"bid":1401,"ask":1402,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1403,"gamma":1404,"theta":1405,"vega":1406,"rho":1407,"in_the_money":40},"IESC  261016P00420000",76,86,-0.954139,0.002331,-0.180524,0.056743,-0.122104,{"strike":1409,"call":1410,"put":1418,"callItm":14,"putItm":40,"isAtm":14},425,{"contract_symbol":1411,"symbol":1411,"bid":210,"ask":216,"last":1412,"change":210,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":1372,"implied_volatility":1372,"delta":1413,"gamma":1414,"theta":1415,"vega":1416,"rho":1417,"in_the_money":14},"IESC  261016C00425000",2.75,0.058044,0.002499,-0.244883,0.068429,0.00561,{"contract_symbol":1419,"symbol":1419,"bid":1420,"ask":53,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1421,"gamma":1422,"theta":1423,"vega":1424,"rho":1425,"in_the_money":40},"IESC  261016P00425000",81,-0.962765,0.001969,-0.152472,0.047925,-0.124446,{"strike":1427,"call":1428,"put":1436,"callItm":14,"putItm":40,"isAtm":14},430,{"contract_symbol":1429,"symbol":1429,"bid":210,"ask":216,"last":1430,"change":210,"changePercent":9,"volume":210,"openInterest":581,"open_interest":581,"iv":1372,"implied_volatility":1372,"delta":1431,"gamma":1432,"theta":1433,"vega":1434,"rho":1435,"in_the_money":14},"IESC  261016C00430000",0.9,0.048767,0.002177,-0.213308,0.059606,0.004721,{"contract_symbol":1437,"symbol":1437,"bid":1438,"ask":1439,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1440,"gamma":1441,"theta":1442,"vega":1443,"rho":1444,"in_the_money":40},"IESC  261016P00430000",86.2,96.2,-0.96994,0.001651,-0.127838,0.040182,-0.126649,{"strike":1446,"call":1447,"put":1454,"callItm":14,"putItm":40,"isAtm":14},435,{"contract_symbol":1448,"symbol":1448,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1372,"implied_volatility":1372,"delta":1449,"gamma":1450,"theta":1451,"vega":1452,"rho":1453,"in_the_money":14},"IESC  261016C00435000",0.040801,0.001885,-0.184768,0.051631,0.003956,{"contract_symbol":1455,"symbol":1455,"bid":53,"ask":551,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1361,"implied_volatility":1361,"delta":1456,"gamma":1457,"theta":1458,"vega":1459,"rho":1460,"in_the_money":40},"IESC  261016P00435000",-0.976191,0.001362,-0.104937,0.033075,-0.128764,{"strike":1462,"call":1463,"put":1471,"callItm":14,"putItm":40,"isAtm":14},440,{"contract_symbol":1464,"symbol":1464,"bid":210,"ask":216,"last":1465,"change":210,"changePercent":9,"volume":210,"openInterest":742,"open_interest":742,"iv":1372,"implied_volatility":1372,"delta":1466,"gamma":1467,"theta":1468,"vega":1469,"rho":1470,"in_the_money":14},"IESC  261016C00440000",1.72,0.033998,0.001624,-0.159187,0.044483,0.003301,{"contract_symbol":1472,"symbol":1472,"bid":1473,"ask":1474,"last":1475,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1476,"gamma":1477,"theta":1478,"vega":1479,"rho":1480,"in_the_money":40},"IESC  261016P00440000",95.8,105.8,28.95,-0.980727,0.001136,-0.088008,0.027663,-0.130712,{"strike":1482,"call":1483,"put":1490,"callItm":14,"putItm":40,"isAtm":14},445,{"contract_symbol":1484,"symbol":1484,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1350,"implied_volatility":1350,"delta":1485,"gamma":1486,"theta":1487,"vega":1488,"rho":1489,"in_the_money":14},"IESC  261016C00445000",0.028233,0.001393,-0.136512,0.038142,0.002745,{"contract_symbol":1491,"symbol":1491,"bid":1492,"ask":1493,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1361,"implied_volatility":1361,"delta":1494,"gamma":1495,"theta":1496,"vega":1497,"rho":1498,"in_the_money":40},"IESC  261016P00445000",100.6,112.7,-0.984928,0.000923,-0.07113,0.022419,-0.132629,{"strike":1500,"call":1501,"put":1510,"callItm":14,"putItm":40,"isAtm":14},450,{"contract_symbol":1502,"symbol":1502,"bid":210,"ask":1503,"last":1504,"change":210,"changePercent":9,"volume":210,"openInterest":776,"open_interest":776,"iv":1372,"implied_volatility":1372,"delta":1505,"gamma":1506,"theta":1507,"vega":1508,"rho":1509,"in_the_money":14},"IESC  261016C00450000",4.8,7.2,0.023331,0.001187,-0.11636,0.032515,0.002271,{"contract_symbol":1511,"symbol":1511,"bid":1512,"ask":1513,"last":1514,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1515,"gamma":1516,"theta":1517,"vega":1518,"rho":1519,"in_the_money":40},"IESC  261016P00450000",101.6,117.5,6.5,-0.987897,0.000762,-0.059023,0.018552,-0.134425,{"strike":1521,"call":1522,"put":1529,"callItm":14,"putItm":40,"isAtm":14},455,{"contract_symbol":1523,"symbol":1523,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1350,"implied_volatility":1350,"delta":1524,"gamma":1525,"theta":1526,"vega":1527,"rho":1528,"in_the_money":14},"IESC  261016C00455000",0.019231,0.001008,-0.09882,0.027611,0.001874,{"contract_symbol":1530,"symbol":1530,"bid":1531,"ask":1532,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1533,"gamma":1534,"theta":1535,"vega":1536,"rho":1537,"in_the_money":40},"IESC  261016P00455000",106.6,122.5,-0.990479,0.000618,-0.047893,0.015054,-0.136185,{"strike":1539,"call":1540,"put":1548,"callItm":14,"putItm":40,"isAtm":14},460,{"contract_symbol":1541,"symbol":1541,"bid":210,"ask":216,"last":706,"change":210,"changePercent":9,"volume":210,"openInterest":1542,"open_interest":1542,"iv":1372,"implied_volatility":1372,"delta":1543,"gamma":1544,"theta":1545,"vega":1546,"rho":1547,"in_the_money":14},"IESC  261016C00460000",62,0.015775,0.000851,-0.083435,0.023315,0.001539,{"contract_symbol":1549,"symbol":1549,"bid":1550,"ask":1551,"last":1552,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1361,"implied_volatility":1361,"delta":1553,"gamma":1554,"theta":1555,"vega":1556,"rho":1557,"in_the_money":40},"IESC  261016P00460000",112.1,127.5,3.2,-0.992689,0.000492,-0.037875,0.011938,-0.137909,{"strike":1559,"call":1560,"put":1567,"callItm":14,"putItm":40,"isAtm":14},465,{"contract_symbol":1561,"symbol":1561,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1372,"implied_volatility":1372,"delta":1562,"gamma":1563,"theta":1564,"vega":1565,"rho":1566,"in_the_money":14},"IESC  261016C00465000",0.012903,0.000716,-0.070175,0.019609,0.00126,{"contract_symbol":1568,"symbol":1568,"bid":1569,"ask":1570,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1571,"gamma":1572,"theta":1573,"vega":1574,"rho":1575,"in_the_money":40},"IESC  261016P00465000",117,132.4,-0.994191,0.0004,-0.030992,0.009741,-0.139562,{"strike":1577,"call":1578,"put":1586,"callItm":14,"putItm":40,"isAtm":14},470,{"contract_symbol":1579,"symbol":1579,"bid":210,"ask":216,"last":1580,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1350,"implied_volatility":1350,"delta":1581,"gamma":1582,"theta":1583,"vega":1584,"rho":1585,"in_the_money":14},"IESC  261016C00470000",92.5,0.010526,0.0006,-0.058811,0.016432,0.001029,{"contract_symbol":1587,"symbol":1587,"bid":1588,"ask":1589,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1361,"implied_volatility":1361,"delta":1590,"gamma":1591,"theta":1592,"vega":1593,"rho":1594,"in_the_money":40},"IESC  261016P00470000",122,137.5,-0.99559,0.000314,-0.024179,0.007621,-0.141207,{"strike":1596,"call":1597,"put":1604,"callItm":14,"putItm":40,"isAtm":14},475,{"contract_symbol":1598,"symbol":1598,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1372,"implied_volatility":1372,"delta":1599,"gamma":1600,"theta":1601,"vega":1602,"rho":1603,"in_the_money":14},"IESC  261016C00475000",0.008547,0.0005,-0.049013,0.013696,0.000837,{"contract_symbol":1605,"symbol":1605,"bid":1606,"ask":1607,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1608,"gamma":1609,"theta":1610,"vega":1611,"rho":1612,"in_the_money":40},"IESC  261016P00475000",127,142.4,-0.996518,0.000253,-0.019625,0.006168,-0.142805,{"strike":1614,"call":1615,"put":1623,"callItm":14,"putItm":40,"isAtm":14},480,{"contract_symbol":1616,"symbol":1616,"bid":210,"ask":216,"last":1617,"change":210,"changePercent":9,"volume":210,"openInterest":228,"open_interest":228,"iv":1350,"implied_volatility":1350,"delta":1618,"gamma":1619,"theta":1620,"vega":1621,"rho":1622,"in_the_money":14},"IESC  261016C00480000",303.3,0.006928,0.000416,-0.040746,0.011385,0.000679,{"contract_symbol":1624,"symbol":1624,"bid":1625,"ask":1626,"last":1627,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1628,"gamma":1629,"theta":1630,"vega":1631,"rho":1632,"in_the_money":40},"IESC  261016P00480000",132,147.3,3.08,-0.997321,0.0002,-0.015497,0.004871,-0.14439,{"strike":1634,"call":1635,"put":1642,"callItm":14,"putItm":40,"isAtm":14},485,{"contract_symbol":1636,"symbol":1636,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1372,"implied_volatility":1372,"delta":1637,"gamma":1638,"theta":1639,"vega":1640,"rho":1641,"in_the_money":14},"IESC  261016C00485000",0.00559,0.000344,-0.03369,0.009414,0.000548,{"contract_symbol":1643,"symbol":1643,"bid":1644,"ask":1645,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1646,"gamma":1647,"theta":1648,"vega":1649,"rho":1650,"in_the_money":40},"IESC  261016P00485000",136.4,152.4,-0.997947,0.000157,-0.012179,0.003828,-0.145959,{"strike":1652,"call":1653,"put":1661,"callItm":14,"putItm":40,"isAtm":14},490,{"contract_symbol":1654,"symbol":1654,"bid":210,"ask":216,"last":1655,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1372,"implied_volatility":1372,"delta":1656,"gamma":1657,"theta":1658,"vega":1659,"rho":1660,"in_the_money":14},"IESC  261016C00490000",81.4,0.0045,0.000283,-0.027775,0.007761,0.000442,{"contract_symbol":1662,"symbol":1662,"bid":1663,"ask":1664,"last":1665,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1666,"gamma":1667,"theta":1668,"vega":1669,"rho":1670,"in_the_money":40},"IESC  261016P00490000",141.9,157.3,35.9,-0.998433,0.000123,-0.009526,0.002994,-0.147514,{"strike":1672,"call":1673,"put":1680,"callItm":14,"putItm":40,"isAtm":14},495,{"contract_symbol":1674,"symbol":1674,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1372,"implied_volatility":1372,"delta":1675,"gamma":1676,"theta":1677,"vega":1678,"rho":1679,"in_the_money":14},"IESC  261016C00495000",0.003613,0.000233,-0.022816,0.006376,0.000355,{"contract_symbol":1681,"symbol":1681,"bid":1682,"ask":1683,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1684,"gamma":1685,"theta":1686,"vega":1687,"rho":1688,"in_the_money":40},"IESC  261016P00495000",146.9,162.3,-0.998808,0.000096,-0.007418,0.002332,-0.149058,{"strike":1690,"call":1691,"put":1699,"callItm":14,"putItm":40,"isAtm":14},500,{"contract_symbol":1692,"symbol":1692,"bid":210,"ask":216,"last":1693,"change":210,"changePercent":9,"volume":210,"openInterest":384,"open_interest":384,"iv":1372,"implied_volatility":1372,"delta":1694,"gamma":1695,"theta":1696,"vega":1697,"rho":1698,"in_the_money":14},"IESC  261016C00500000",0.68,0.002892,0.000191,-0.018678,0.005219,0.000284,{"contract_symbol":1700,"symbol":1700,"bid":1701,"ask":1702,"last":1703,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1704,"gamma":1705,"theta":1706,"vega":1707,"rho":1708,"in_the_money":40},"IESC  261016P00500000",151.9,167.3,7.02,-0.999097,0.000074,-0.005751,0.001808,-0.150593,{"strike":1710,"call":1711,"put":1719,"callItm":14,"putItm":40,"isAtm":14},510,{"contract_symbol":1712,"symbol":1712,"bid":210,"ask":216,"last":1713,"change":210,"changePercent":9,"volume":210,"openInterest":742,"open_interest":742,"iv":1372,"implied_volatility":1372,"delta":1714,"gamma":1715,"theta":1716,"vega":1717,"rho":1718,"in_the_money":14},"IESC  261016C00510000",0.85,0.001839,0.000126,-0.012395,0.003464,0.000181,{"contract_symbol":1720,"symbol":1720,"bid":1721,"ask":1722,"last":1723,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1361,"implied_volatility":1361,"delta":1724,"gamma":1725,"theta":1726,"vega":1727,"rho":1728,"in_the_money":40},"IESC  261016P00510000",161.8,177.2,7.97,-0.999504,0.000043,-0.003302,0.001041,-0.153648,{"strike":1730,"call":1731,"put":1739,"callItm":14,"putItm":40,"isAtm":14},520,{"contract_symbol":1732,"symbol":1732,"bid":210,"ask":216,"last":1733,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1350,"implied_volatility":1350,"delta":1734,"gamma":1735,"theta":1736,"vega":1737,"rho":1738,"in_the_money":14},"IESC  261016C00520000",229.78,0.001159,0.000083,-0.008133,0.002273,0.000114,{"contract_symbol":1740,"symbol":1740,"bid":1741,"ask":1742,"last":740,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1361,"implied_volatility":1361,"delta":1743,"gamma":1744,"theta":1745,"vega":1746,"rho":1747,"in_the_money":40},"IESC  261016P00520000",171.8,187.2,-0.999723,0.000025,-0.001924,0.000606,-0.156683,{"strike":1749,"call":1750,"put":1758,"callItm":14,"putItm":40,"isAtm":14},530,{"contract_symbol":1751,"symbol":1751,"bid":210,"ask":216,"last":1752,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1350,"implied_volatility":1350,"delta":1753,"gamma":1754,"theta":1755,"vega":1756,"rho":1757,"in_the_money":14},"IESC  261016C00530000",231.7,0.000723,0.000054,-0.00527,0.001473,0.000071,{"contract_symbol":1759,"symbol":1759,"bid":1760,"ask":1761,"last":1762,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1763,"gamma":1764,"theta":1765,"vega":1766,"rho":1767,"in_the_money":40},"IESC  261016P00530000",181.8,197.1,20,-0.999841,0.000015,-0.001149,0.000361,-0.159707,{"strike":1769,"call":1770,"put":1777,"callItm":14,"putItm":40,"isAtm":14},540,{"contract_symbol":1771,"symbol":1771,"bid":210,"ask":216,"last":1348,"change":210,"changePercent":9,"volume":210,"openInterest":884,"open_interest":884,"iv":1372,"implied_volatility":1372,"delta":1772,"gamma":1773,"theta":1774,"vega":1775,"rho":1776,"in_the_money":14},"IESC  261016C00540000",0.000446,0.000034,-0.003374,0.000943,0.000044,{"contract_symbol":1778,"symbol":1778,"bid":1779,"ask":1780,"last":1781,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1782,"gamma":1783,"theta":1784,"vega":1785,"rho":1786,"in_the_money":40},"IESC  261016P00540000",191.2,207.1,9.49,-0.999913,0.000008,-0.000653,0.000205,-0.162728,{"strike":1788,"call":1789,"put":1796,"callItm":14,"putItm":40,"isAtm":14},550,{"contract_symbol":1790,"symbol":1790,"bid":210,"ask":216,"last":1791,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1372,"implied_volatility":1372,"delta":1792,"gamma":446,"theta":1793,"vega":1794,"rho":1795,"in_the_money":14},"IESC  261016C00550000",217.5,0.000273,-0.002141,0.000598,0.000027,{"contract_symbol":1797,"symbol":1797,"bid":1798,"ask":1799,"last":1800,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1801,"gamma":300,"theta":1802,"vega":480,"rho":1803,"in_the_money":40},"IESC  261016P00550000",201.7,217.2,19.34,-0.999953,-0.000366,-0.165746,{"strike":1805,"call":1806,"put":1812,"callItm":14,"putItm":40,"isAtm":14},560,{"contract_symbol":1807,"symbol":1807,"bid":210,"ask":216,"last":391,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1372,"implied_volatility":1372,"delta":1808,"gamma":1809,"theta":1810,"vega":1811,"rho":386,"in_the_money":14},"IESC  261016C00560000",0.000166,0.000014,-0.001346,0.000376,{"contract_symbol":1813,"symbol":1813,"bid":1814,"ask":1815,"last":622,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1382,"implied_volatility":1382,"delta":1816,"gamma":345,"theta":1817,"vega":434,"rho":1818,"in_the_money":40},"IESC  261016P00560000",211.7,227.1,-0.999975,-0.000203,-0.168762,{"strike":1820,"call":1821,"put":1826,"callItm":14,"putItm":40,"isAtm":14},570,{"contract_symbol":1822,"symbol":1822,"bid":210,"ask":216,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":384,"open_interest":384,"iv":1372,"implied_volatility":1372,"delta":1823,"gamma":371,"theta":1824,"vega":1825,"rho":496,"in_the_money":14},"IESC  261016C00570000",0.0001,-0.000839,0.000234,{"contract_symbol":1827,"symbol":1827,"bid":1828,"ask":1829,"last":9,"change":9,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1361,"implied_volatility":1361,"delta":1830,"gamma":277,"theta":1831,"vega":1832,"rho":1833,"in_the_money":40},"IESC  261016P00570000",221.7,237.1,-0.999987,-0.000106,0.000033,-0.171778,{"strike":1835,"call":1836,"put":1842,"callItm":14,"putItm":40,"isAtm":14},580,{"contract_symbol":1837,"symbol":1837,"bid":210,"ask":216,"last":1430,"change":210,"changePercent":9,"volume":210,"openInterest":178,"open_interest":178,"iv":1372,"implied_volatility":1372,"delta":1838,"gamma":300,"theta":1839,"vega":1840,"rho":1841,"in_the_money":14},"IESC  261016C00580000",0.00006,-0.000519,0.000145,0.000006,{"contract_symbol":1843,"symbol":1843,"bid":1844,"ask":1845,"last":1846,"change":210,"changePercent":9,"volume":210,"openInterest":210,"open_interest":210,"iv":1361,"implied_volatility":1361,"delta":1847,"gamma":277,"theta":1848,"vega":1849,"rho":1850,"in_the_money":40},"IESC  261016P00580000",231.1,247.1,34.94,-0.999993,-0.000057,0.000018,-0.174792,"2026-10-06T01:40:47.758145+00:00"]