[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IHI":3,"homepage-market-summary":30,"stock-options-IHI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IHI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares U.S. Medical Devices ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6414,0.32358,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},50.45,50.89,50.965,50.19,50.65,-0.2,-0.39,2504041.459204,64.71,47.37,2208405.57697068,17.8,5134,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":210,"updated_at":790,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",12,"261016",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,110666,2.4,[185,186,190,194,198,202,206],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",47,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",103,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",194,"270416",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2028-01-21",474,"280121",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2028-12-15",803,"281215",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2029-01-19",838,"290119",[211,234,254,272,290,308,330,350,373,397,420,445,467,490,513,536,555,576,595,615,634,655,674,689,704,713,724,733,742,751,760,772,781],{"strike":212,"call":213,"put":224,"callItm":11,"putItm":74,"isAtm":74},40,{"contract_symbol":214,"symbol":214,"bid":215,"ask":177,"last":216,"change":181,"changePercent":9,"volume":181,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":11},"IHI   261016C00040000",9.7,13.95,15,0.3931,0.999612,0.000399,-0.000215,0.000126,0.012596,{"contract_symbol":225,"symbol":225,"bid":181,"ask":226,"last":227,"change":181,"changePercent":9,"volume":181,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":181,"in_the_money":74},"IHI   261016P00040000",0.6,0.34,58,0.3185,-0.000018,0.000027,-0.00001,0.000007,{"strike":235,"call":236,"put":246,"callItm":11,"putItm":74,"isAtm":74},41,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":11},"IHI   261016C00041000",8.7,10.8,0.3964,0.998572,0.001314,-0.000719,0.000418,0.012894,{"contract_symbol":247,"symbol":247,"bid":181,"ask":248,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":229,"implied_volatility":229,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":74},"IHI   261016P00041000",0.75,-0.000109,0.000151,-0.000053,0.000038,-0.000002,{"strike":255,"call":256,"put":265,"callItm":11,"putItm":74,"isAtm":74},42,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":11},"IHI   261016C00042000",7.9,9.8,0.996114,0.003279,-0.001766,0.001034,0.013169,{"contract_symbol":266,"symbol":266,"bid":181,"ask":248,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":229,"implied_volatility":229,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":74},"IHI   261016P00042000",-0.000536,0.000665,-0.000235,0.00017,-0.000009,{"strike":273,"call":274,"put":283,"callItm":11,"putItm":74,"isAtm":74},43,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":218,"implied_volatility":218,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":11},"IHI   261016C00043000",6.7,8.6,0.989954,0.007601,-0.004093,0.002396,0.013384,{"contract_symbol":284,"symbol":284,"bid":181,"ask":248,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":229,"implied_volatility":229,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":74},"IHI   261016P00043000",-0.002154,0.002378,-0.00084,0.000607,-0.000035,{"strike":291,"call":292,"put":301,"callItm":11,"putItm":74,"isAtm":74},44,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":240,"implied_volatility":240,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":11},"IHI   261016C00044000",5.8,7.8,0.976109,0.015849,-0.008678,0.005038,0.013473,{"contract_symbol":302,"symbol":302,"bid":181,"ask":248,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":229,"implied_volatility":229,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":74},"IHI   261016P00044000",-0.007184,0.006991,-0.002471,0.001786,-0.000116,{"strike":309,"call":310,"put":321,"callItm":11,"putItm":74,"isAtm":74},45,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":181,"changePercent":9,"volume":181,"openInterest":315,"open_interest":315,"iv":218,"implied_volatility":218,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":11},"IHI   261016C00045000",4.7,6.6,11.3,110,0.95285,0.027953,-0.015053,0.008812,0.013406,{"contract_symbol":322,"symbol":322,"bid":181,"ask":127,"last":323,"change":181,"changePercent":9,"volume":181,"openInterest":324,"open_interest":324,"iv":229,"implied_volatility":229,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":74},"IHI   261016P00045000",0.01,1092,-0.020159,0.017091,-0.006041,0.004365,-0.000327,{"strike":331,"call":332,"put":341,"callItm":11,"putItm":74,"isAtm":74},46,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":294,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":240,"implied_volatility":240,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":11},"IHI   261016C00046000",3.9,5.5,0.911098,0.045331,-0.02482,0.01441,0.013032,{"contract_symbol":342,"symbol":342,"bid":181,"ask":248,"last":343,"change":181,"changePercent":9,"volume":181,"openInterest":344,"open_interest":344,"iv":229,"implied_volatility":229,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":74},"IHI   261016P00046000",0.26,574,-0.048288,0.035169,-0.01243,0.008982,-0.000786,{"strike":188,"call":351,"put":362,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":181,"changePercent":9,"volume":181,"openInterest":255,"open_interest":255,"iv":356,"implied_volatility":356,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"IHI   261016C00047000",2.9,4.5,4.99,0.3598,0.87309,0.064572,-0.029124,0.01863,0.012725,{"contract_symbol":363,"symbol":363,"bid":181,"ask":364,"last":365,"change":181,"changePercent":9,"volume":181,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":74},"IHI   261016P00047000",0.15,0.11,31619,0.2738,-0.069162,0.054265,-0.01417,0.011913,-0.001123,{"strike":374,"call":375,"put":387,"callItm":11,"putItm":74,"isAtm":11},48,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":181,"changePercent":9,"volume":181,"openInterest":380,"open_interest":380,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":11},"IHI   261016C00048000",2.1,3.6,4.34,72,0.3137,0.821733,0.092854,-0.03183,0.023355,0.012202,{"contract_symbol":388,"symbol":388,"bid":364,"ask":389,"last":389,"change":181,"changePercent":9,"volume":181,"openInterest":390,"open_interest":390,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":74},"IHI   261016P00048000",0.2,1328,0.2644,-0.139179,0.093614,-0.022811,0.019852,-0.002266,{"strike":398,"call":399,"put":410,"callItm":11,"putItm":74,"isAtm":11},49,{"contract_symbol":400,"symbol":400,"bid":45,"ask":401,"last":402,"change":181,"changePercent":9,"volume":181,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":11},"IHI   261016C00049000",2.5,3.31,561,0.2512,0.750625,0.141107,-0.031012,0.028419,0.011366,{"contract_symbol":411,"symbol":411,"bid":122,"ask":412,"last":152,"change":181,"changePercent":9,"volume":181,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":74},"IHI   261016P00049000",0.45,271,0.2439,-0.243456,0.143436,-0.029733,0.028055,-0.003971,{"strike":421,"call":422,"put":434,"callItm":11,"putItm":74,"isAtm":11},50,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":181,"changePercent":9,"volume":181,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":11},"IHI   261016C00050000",0.95,1.2,1.21,3698,0.2361,0.592809,0.183587,-0.035648,0.034754,0.009081,{"contract_symbol":435,"symbol":435,"bid":436,"ask":248,"last":437,"change":181,"changePercent":9,"volume":181,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":74},"IHI   261016P00050000",0.5,0.65,1655,0.2318,-0.405804,0.186827,-0.03497,0.034724,-0.006645,{"strike":446,"call":447,"put":457,"callItm":74,"putItm":11,"isAtm":11},51,{"contract_symbol":448,"symbol":448,"bid":436,"ask":424,"last":449,"change":181,"changePercent":9,"volume":181,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":74},"IHI   261016C00051000",0.63,569,0.2657,0.418275,0.164128,-0.040378,0.034972,0.006426,{"contract_symbol":458,"symbol":458,"bid":424,"ask":459,"last":248,"change":181,"changePercent":9,"volume":181,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"IHI   261016P00051000",1.35,204,0.2312,-0.596274,0.187064,-0.034836,0.034679,-0.009835,{"strike":468,"call":469,"put":479,"callItm":74,"putItm":11,"isAtm":11},52,{"contract_symbol":470,"symbol":470,"bid":389,"ask":412,"last":471,"change":181,"changePercent":9,"volume":181,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":74},"IHI   261016C00052000",0.52,2831,0.2571,0.261011,0.141158,-0.032516,0.029105,0.004037,{"contract_symbol":480,"symbol":480,"bid":481,"ask":377,"last":482,"change":181,"changePercent":9,"volume":181,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":11},"IHI   261016P00052000",1.6,1.3,41069,0.1953,-0.803885,0.158191,-0.021024,0.024775,-0.013325,{"strike":491,"call":492,"put":501,"callItm":74,"putItm":11,"isAtm":74},53,{"contract_symbol":493,"symbol":493,"bid":181,"ask":248,"last":152,"change":181,"changePercent":9,"volume":181,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":74},"IHI   261016C00053000",124,0.2421,0.1301,0.097625,-0.019939,0.018954,0.002024,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":181,"changePercent":9,"volume":181,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":11},"IHI   261016P00053000",2,3.2,1.95,153,0.2124,-0.90128,0.091393,-0.01437,0.015568,-0.015157,{"strike":514,"call":515,"put":525,"callItm":74,"putItm":11,"isAtm":74},54,{"contract_symbol":516,"symbol":516,"bid":181,"ask":152,"last":517,"change":181,"changePercent":9,"volume":181,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":74},"IHI   261016C00054000",0.1,189,0.299,0.104803,0.067815,-0.021128,0.016261,0.001624,{"contract_symbol":526,"symbol":526,"bid":527,"ask":354,"last":528,"change":181,"changePercent":9,"volume":181,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":11},"IHI   261016P00054000",2.7,3.02,55,0.2498,-0.934669,0.056907,-0.012372,0.011399,-0.015995,{"strike":529,"call":537,"put":545,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":538,"symbol":538,"bid":181,"ask":179,"last":107,"change":181,"changePercent":9,"volume":181,"openInterest":539,"open_interest":539,"iv":519,"implied_volatility":519,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":74},"IHI   261016C00055000",16229,0.054759,0.0414,-0.012898,0.009927,0.000851,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":547,"change":181,"changePercent":9,"volume":181,"openInterest":235,"open_interest":235,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":11},"IHI   261016P00055000",3.7,5.4,0.2522,-0.971703,0.028698,-0.006361,0.005804,-0.016886,{"strike":556,"call":557,"put":567,"callItm":74,"putItm":11,"isAtm":74},56,{"contract_symbol":558,"symbol":558,"bid":181,"ask":248,"last":559,"change":181,"changePercent":9,"volume":181,"openInterest":560,"open_interest":560,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":74},"IHI   261016C00056000",0.33,243,0.2749,0.017235,0.017328,-0.004563,0.00382,0.000269,{"contract_symbol":568,"symbol":568,"bid":312,"ask":569,"last":570,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":530,"implied_volatility":530,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":11},"IHI   261016P00056000",6.2,4.53,-0.990142,0.011767,-0.002558,0.002357,-0.017489,{"strike":577,"call":578,"put":586,"callItm":74,"putItm":11,"isAtm":74},57,{"contract_symbol":579,"symbol":579,"bid":181,"ask":248,"last":364,"change":181,"changePercent":9,"volume":181,"openInterest":580,"open_interest":580,"iv":519,"implied_volatility":519,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":74},"IHI   261016C00057000",355,0.011504,0.011244,-0.003503,0.002696,0.00018,{"contract_symbol":587,"symbol":587,"bid":335,"ask":588,"last":589,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":549,"implied_volatility":549,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":11},"IHI   261016P00057000",7.4,5.79,-0.996577,0.004561,-0.001011,0.000922,-0.017905,{"strike":228,"call":596,"put":605,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":597,"symbol":597,"bid":181,"ask":248,"last":598,"change":181,"changePercent":9,"volume":181,"openInterest":599,"open_interest":599,"iv":561,"implied_volatility":561,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":74},"IHI   261016C00058000",0.07,177,0.002301,0.002924,-0.00077,0.000645,0.000036,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":549,"implied_volatility":549,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":11},"IHI   261016P00058000",6.5,8.4,8.05,-0.999008,0.001479,-0.000328,0.000299,-0.018258,{"strike":616,"call":617,"put":625,"callItm":74,"putItm":11,"isAtm":74},59,{"contract_symbol":618,"symbol":618,"bid":181,"ask":482,"last":619,"change":181,"changePercent":9,"volume":181,"openInterest":620,"open_interest":620,"iv":519,"implied_volatility":519,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":231,"in_the_money":74},"IHI   261016C00059000",0.03,397,0.001733,0.002079,-0.000648,0.000498,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":530,"implied_volatility":530,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":11},"IHI   261016P00059000",7.5,9.2,-0.999775,0.000378,-0.000082,0.000076,-0.018585,{"strike":635,"call":636,"put":645,"callItm":74,"putItm":11,"isAtm":74},60,{"contract_symbol":637,"symbol":637,"bid":181,"ask":364,"last":638,"change":181,"changePercent":9,"volume":181,"openInterest":639,"open_interest":639,"iv":519,"implied_volatility":519,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":74},"IHI   261016C00060000",0.08,6530,0.000598,0.000783,-0.000244,0.000188,0.000009,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":649,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":530,"implied_volatility":530,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":11},"IHI   261016P00060000",8.5,10.4,6.11,-0.999949,0.000093,-0.00002,0.000019,-0.018903,{"strike":656,"call":657,"put":664,"callItm":74,"putItm":11,"isAtm":74},61,{"contract_symbol":658,"symbol":658,"bid":181,"ask":248,"last":412,"change":181,"changePercent":9,"volume":181,"openInterest":529,"open_interest":529,"iv":561,"implied_volatility":561,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":74},"IHI   261016C00061000",0.000055,0.000092,-0.000024,0.00002,0.000001,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":668,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":549,"implied_volatility":549,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":11},"IHI   261016P00061000",9.5,11.4,8.9,-0.999988,0.000024,-0.000005,0.000005,-0.019219,{"strike":675,"call":676,"put":681,"callItm":74,"putItm":11,"isAtm":74},62,{"contract_symbol":677,"symbol":677,"bid":181,"ask":248,"last":147,"change":181,"changePercent":9,"volume":181,"openInterest":678,"open_interest":678,"iv":561,"implied_volatility":561,"delta":679,"gamma":670,"theta":680,"vega":672,"rho":181,"in_the_money":74},"IHI   261016C00062000",3,0.000013,-0.000006,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":530,"implied_volatility":530,"delta":685,"gamma":686,"theta":687,"vega":663,"rho":688,"in_the_money":11},"IHI   261016P00062000",10.2,12.4,-0.999998,0.000004,-0.000001,-0.019534,{"strike":690,"call":691,"put":698,"callItm":74,"putItm":11,"isAtm":74},63,{"contract_symbol":692,"symbol":692,"bid":181,"ask":248,"last":179,"change":181,"changePercent":9,"volume":181,"openInterest":693,"open_interest":693,"iv":519,"implied_volatility":519,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":181,"in_the_money":74},"IHI   261016C00063000",294,0.000016,0.000026,-0.000008,0.000006,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":549,"implied_volatility":549,"delta":702,"gamma":663,"theta":181,"vega":181,"rho":703,"in_the_money":11},"IHI   261016P00063000",11.1,13.4,-1,-0.019849,{"strike":705,"call":706,"put":708,"callItm":74,"putItm":11,"isAtm":74},64,{"contract_symbol":707,"symbol":707,"bid":181,"ask":248,"last":122,"change":181,"changePercent":9,"volume":181,"openInterest":65,"open_interest":65,"iv":561,"implied_volatility":561,"delta":663,"gamma":663,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IHI   261016C00064000",{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":530,"implied_volatility":530,"delta":702,"gamma":181,"theta":181,"vega":181,"rho":712,"in_the_money":11},"IHI   261016P00064000",12.1,14.4,-0.020164,{"strike":714,"call":715,"put":718,"callItm":74,"putItm":11,"isAtm":74},65,{"contract_symbol":716,"symbol":716,"bid":181,"ask":248,"last":517,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":519,"implied_volatility":519,"delta":663,"gamma":717,"theta":687,"vega":181,"rho":181,"in_the_money":74},"IHI   261016C00065000",0.000002,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":722,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":530,"implied_volatility":530,"delta":702,"gamma":181,"theta":181,"vega":181,"rho":723,"in_the_money":11},"IHI   261016P00065000",13.1,15.4,13.2,-0.020479,{"strike":725,"call":726,"put":728,"callItm":74,"putItm":11,"isAtm":74},66,{"contract_symbol":727,"symbol":727,"bid":181,"ask":248,"last":323,"change":181,"changePercent":9,"volume":181,"openInterest":503,"open_interest":503,"iv":561,"implied_volatility":561,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IHI   261016C00066000",{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":549,"implied_volatility":549,"delta":702,"gamma":181,"theta":181,"vega":181,"rho":732,"in_the_money":11},"IHI   261016P00066000",14.1,16.4,-0.020794,{"strike":734,"call":735,"put":737,"callItm":74,"putItm":11,"isAtm":74},67,{"contract_symbol":736,"symbol":736,"bid":181,"ask":248,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":519,"implied_volatility":519,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IHI   261016C00067000",{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":530,"implied_volatility":530,"delta":702,"gamma":181,"theta":181,"vega":181,"rho":741,"in_the_money":11},"IHI   261016P00067000",15.1,17.4,-0.021109,{"strike":743,"call":744,"put":746,"callItm":74,"putItm":11,"isAtm":74},68,{"contract_symbol":745,"symbol":745,"bid":181,"ask":248,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":519,"implied_volatility":519,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IHI   261016C00068000",{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":549,"implied_volatility":549,"delta":702,"gamma":181,"theta":181,"vega":181,"rho":750,"in_the_money":11},"IHI   261016P00068000",16.1,18.4,-0.021424,{"strike":752,"call":753,"put":755,"callItm":74,"putItm":11,"isAtm":74},69,{"contract_symbol":754,"symbol":754,"bid":181,"ask":248,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":561,"implied_volatility":561,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IHI   261016C00069000",{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":530,"implied_volatility":530,"delta":702,"gamma":181,"theta":181,"vega":181,"rho":759,"in_the_money":11},"IHI   261016P00069000",17.1,19.4,-0.021739,{"strike":761,"call":762,"put":766,"callItm":74,"putItm":11,"isAtm":74},70,{"contract_symbol":763,"symbol":763,"bid":181,"ask":248,"last":764,"change":181,"changePercent":9,"volume":181,"openInterest":765,"open_interest":765,"iv":561,"implied_volatility":561,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IHI   261016C00070000",0.57,10,{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":770,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":530,"implied_volatility":530,"delta":702,"gamma":181,"theta":181,"vega":181,"rho":771,"in_the_money":11},"IHI   261016P00070000",18.1,20.4,19.27,-0.022054,{"strike":773,"call":774,"put":776,"callItm":74,"putItm":11,"isAtm":74},71,{"contract_symbol":775,"symbol":775,"bid":181,"ask":248,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":217,"open_interest":217,"iv":519,"implied_volatility":519,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IHI   261016C00071000",{"contract_symbol":777,"symbol":777,"bid":778,"ask":779,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":530,"implied_volatility":530,"delta":702,"gamma":181,"theta":181,"vega":181,"rho":780,"in_the_money":11},"IHI   261016P00071000",19.1,21.4,-0.022369,{"strike":782,"call":783,"put":785,"callItm":74,"putItm":11,"isAtm":74},75,{"contract_symbol":784,"symbol":784,"bid":181,"ask":248,"last":127,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":561,"implied_volatility":561,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IHI   261016C00075000",{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":530,"implied_volatility":530,"delta":702,"gamma":181,"theta":181,"vega":181,"rho":789,"in_the_money":11},"IHI   261016P00075000",22.8,25.5,-0.02363,"2026-10-05T09:14:08.731229+00:00"]