[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INTW":3,"homepage-market-summary":26,"stock-options-INTW":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"INTW","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},"GraniteShares 2x Long INTC Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},30.81,33.25,34.28,30.65,31.17,-0.36,-1.15,4050662.149407,52.625,4.47,6516501.823080592,54.7,411,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,36,43,50,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":11,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":169,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":170,"days_to_expiration":173,"iv_index":175,"expiration_iv":175,"kpis":176,"expirations":180,"strikes":202,"updated_at":1038,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",11,"261016",1.4,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},0,8882,0.89,[181,182,186,190,194,198],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":183,"label":183,"type":172,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",46,"261120",{"date":187,"label":187,"type":172,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2027-02-19",137,"270219",{"date":191,"label":191,"type":172,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-05-21",228,"270521",{"date":195,"label":195,"type":172,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2028-01-21",473,"280121",{"date":199,"label":199,"type":172,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2029-01-19",837,"290119",[203,225,244,264,283,303,324,344,363,384,404,426,449,473,494,517,539,563,587,612,637,660,682,708,732,755,778,801,823,843,864,885,903,923,943,963,984,1003,1020],{"strike":204,"call":205,"put":216,"callItm":11,"putItm":70,"isAtm":70},10,{"contract_symbol":206,"symbol":206,"bid":207,"ask":208,"last":209,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":210,"implied_volatility":210,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":11},"INTW  261016C00010000",20.1,21.5,16.86,1.4033,0.999993,0.000005,-0.00001,0.000002,0.003123,{"contract_symbol":217,"symbol":217,"bid":177,"ask":218,"last":219,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":220,"implied_volatility":220,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":177,"in_the_money":70},"INTW  261016P00010000",0.5,0.05,1.3924,-0.000006,0.000004,-0.000009,0.000001,{"strike":173,"call":226,"put":236,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":11},"INTW  261016C00011000",19.1,20.5,1.4478,0.999938,0.000035,-0.000081,0.000013,0.003435,{"contract_symbol":237,"symbol":237,"bid":177,"ask":218,"last":238,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":177,"in_the_money":70},"INTW  261016P00011000",0.02,1.4043,-0.000039,0.000023,-0.00005,0.000008,{"strike":245,"call":246,"put":256,"callItm":11,"putItm":70,"isAtm":70},12,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":250,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":210,"implied_volatility":210,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":11},"INTW  261016C00012000",18.1,19.5,14.2,0.999843,0.000086,-0.000187,0.00003,0.003746,{"contract_symbol":257,"symbol":257,"bid":177,"ask":218,"last":258,"change":177,"changePercent":9,"volume":177,"openInterest":259,"open_interest":259,"iv":239,"implied_volatility":239,"delta":260,"gamma":252,"theta":261,"vega":262,"rho":263,"in_the_money":70},"INTW  261016P00012000",0.09,3,-0.000158,-0.000189,0.000031,-0.000001,{"strike":265,"call":266,"put":275,"callItm":11,"putItm":70,"isAtm":70},13,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":230,"implied_volatility":230,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":11},"INTW  261016C00013000",17.1,18.5,0.999276,0.000344,-0.000797,0.000126,0.004053,{"contract_symbol":276,"symbol":276,"bid":177,"ask":277,"last":219,"change":177,"changePercent":9,"volume":177,"openInterest":278,"open_interest":278,"iv":220,"implied_volatility":220,"delta":279,"gamma":280,"theta":281,"vega":252,"rho":282,"in_the_money":70},"INTW  261016P00013000",0.2,154,-0.000481,0.000245,-0.000525,-0.000005,{"strike":284,"call":285,"put":295,"callItm":11,"putItm":70,"isAtm":70},14,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":177,"changePercent":9,"volume":177,"openInterest":41,"open_interest":41,"iv":230,"implied_volatility":230,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":11},"INTW  261016C00014000",16.1,17.5,19.72,0.998106,0.00083,-0.001923,0.000303,0.004354,{"contract_symbol":296,"symbol":296,"bid":177,"ask":218,"last":219,"change":177,"changePercent":9,"volume":177,"openInterest":297,"open_interest":297,"iv":239,"implied_volatility":239,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":70},"INTW  261016P00014000",17,-0.001441,0.000667,-0.001456,0.000236,-0.000014,{"strike":304,"call":305,"put":316,"callItm":11,"putItm":70,"isAtm":70},15,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":177,"changePercent":9,"volume":177,"openInterest":310,"open_interest":310,"iv":210,"implied_volatility":210,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":11},"INTW  261016C00015000",15.1,16.5,8.3,30,0.996572,0.001463,-0.003189,0.000518,0.004651,{"contract_symbol":317,"symbol":317,"bid":177,"ask":118,"last":258,"change":177,"changePercent":9,"volume":177,"openInterest":318,"open_interest":318,"iv":220,"implied_volatility":220,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":70},"INTW  261016P00015000",338,-0.003263,0.001411,-0.003025,0.000496,-0.000031,{"strike":325,"call":326,"put":335,"callItm":11,"putItm":70,"isAtm":70},16,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":204,"change":177,"changePercent":9,"volume":177,"openInterest":245,"open_interest":245,"iv":230,"implied_volatility":230,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":11},"INTW  261016C00016000",14.1,15.5,0.991187,0.003282,-0.007606,0.001199,0.004911,{"contract_symbol":336,"symbol":336,"bid":177,"ask":337,"last":219,"change":177,"changePercent":9,"volume":177,"openInterest":338,"open_interest":338,"iv":239,"implied_volatility":239,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":70},"INTW  261016P00016000",0.3,226,-0.007304,0.002867,-0.00626,0.001017,-0.000071,{"strike":297,"call":345,"put":354,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":210,"implied_volatility":210,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":11},"INTW  261016C00017000",13.1,14.5,0.986063,0.00504,-0.01099,0.001787,0.005173,{"contract_symbol":355,"symbol":355,"bid":177,"ask":356,"last":219,"change":177,"changePercent":9,"volume":177,"openInterest":357,"open_interest":357,"iv":239,"implied_volatility":239,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":70},"INTW  261016P00017000",0.55,55,-0.013987,0.005052,-0.011032,0.001792,-0.000136,{"strike":364,"call":365,"put":375,"callItm":11,"putItm":70,"isAtm":70},18,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":369,"change":177,"changePercent":9,"volume":177,"openInterest":297,"open_interest":297,"iv":230,"implied_volatility":230,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"INTW  261016C00018000",12.2,13.4,15.79,0.972128,0.008803,-0.020401,0.003215,0.005347,{"contract_symbol":376,"symbol":376,"bid":177,"ask":218,"last":377,"change":177,"changePercent":9,"volume":177,"openInterest":378,"open_interest":378,"iv":220,"implied_volatility":220,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":70},"INTW  261016P00018000",0.07,87,-0.023901,0.008048,-0.017252,0.002827,-0.000234,{"strike":385,"call":386,"put":396,"callItm":11,"putItm":70,"isAtm":70},19,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":348,"change":177,"changePercent":9,"volume":177,"openInterest":390,"open_interest":390,"iv":210,"implied_volatility":210,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":11},"INTW  261016C00019000",11.2,12.6,9,0.959988,0.012222,-0.026648,0.004332,0.005539,{"contract_symbol":397,"symbol":397,"bid":177,"ask":356,"last":277,"change":177,"changePercent":9,"volume":177,"openInterest":398,"open_interest":398,"iv":239,"implied_volatility":239,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":70},"INTW  261016P00019000",40,-0.040107,0.012236,-0.026719,0.00434,-0.000395,{"strike":405,"call":406,"put":417,"callItm":11,"putItm":70,"isAtm":70},20,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":177,"changePercent":9,"volume":177,"openInterest":411,"open_interest":411,"iv":210,"implied_volatility":210,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"INTW  261016C00020000",10.2,11.6,9.5,64,0.93867,0.017183,-0.037466,0.00609,0.005637,{"contract_symbol":418,"symbol":418,"bid":177,"ask":218,"last":419,"change":177,"changePercent":9,"volume":177,"openInterest":420,"open_interest":420,"iv":239,"implied_volatility":239,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":70},"INTW  261016P00020000",0.1,447,-0.061445,0.017195,-0.037548,0.006099,-0.00061,{"strike":427,"call":428,"put":439,"callItm":11,"putItm":70,"isAtm":70},21,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":432,"change":177,"changePercent":9,"volume":177,"openInterest":364,"open_interest":364,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":11},"INTW  261016C00021000",9.3,10.6,10.4,1.4151,0.909513,0.022924,-0.050832,0.008194,0.005651,{"contract_symbol":440,"symbol":440,"bid":177,"ask":441,"last":337,"change":177,"changePercent":9,"volume":177,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":70},"INTW  261016P00021000",0.6,29,1.3919,-0.088015,0.022847,-0.048942,0.008022,-0.00088,{"strike":450,"call":451,"put":462,"callItm":11,"putItm":70,"isAtm":70},22,{"contract_symbol":452,"symbol":452,"bid":309,"ask":453,"last":454,"change":177,"changePercent":9,"volume":177,"openInterest":455,"open_interest":455,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":11},"INTW  261016C00022000",9.7,9.55,34,1.4557,0.869481,0.029014,-0.067984,0.010654,0.005544,{"contract_symbol":463,"symbol":463,"bid":419,"ask":464,"last":465,"change":177,"changePercent":9,"volume":177,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":70},"INTW  261016P00022000",0.65,0.18,158,1.4204,-0.125395,0.028901,-0.064559,0.010369,-0.001269,{"strike":474,"call":475,"put":485,"callItm":11,"putItm":70,"isAtm":70},23,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":408,"change":177,"changePercent":9,"volume":177,"openInterest":297,"open_interest":297,"iv":479,"implied_volatility":479,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"INTW  261016C00023000",7.4,8.8,1.4455,0.831182,0.034678,-0.080227,0.012661,0.005452,{"contract_symbol":486,"symbol":486,"bid":219,"ask":464,"last":118,"change":177,"changePercent":9,"volume":177,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":70},"INTW  261016P00023000",108,1.3552,-0.157865,0.035434,-0.071958,0.012113,-0.001598,{"strike":495,"call":496,"put":508,"callItm":11,"putItm":70,"isAtm":70},24,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":177,"changePercent":9,"volume":177,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"INTW  261016C00024000",6.6,7.9,6.15,173,1.4563,0.783923,0.040065,-0.093951,0.014718,0.005256,{"contract_symbol":509,"symbol":509,"bid":148,"ask":356,"last":148,"change":177,"changePercent":9,"volume":177,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":70},"INTW  261016P00024000",121,1.3889,-0.208565,0.041148,-0.087771,0.014416,-0.002141,{"strike":61,"call":518,"put":529,"callItm":11,"putItm":70,"isAtm":70},{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":309,"change":177,"changePercent":9,"volume":177,"openInterest":522,"open_interest":522,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":11},"INTW  261016C00025000",6,7,223,1.4248,0.73824,0.045456,-0.102171,0.016359,0.005077,{"contract_symbol":530,"symbol":530,"bid":441,"ask":531,"last":441,"change":177,"changePercent":9,"volume":177,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":70},"INTW  261016P00025000",1.05,382,1.3896,-0.258565,0.046312,-0.099022,0.016255,-0.002684,{"strike":540,"call":541,"put":552,"callItm":11,"putItm":70,"isAtm":70},26,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":177,"changePercent":9,"volume":177,"openInterest":427,"open_interest":427,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"INTW  261016C00026000",5.1,6.2,6.1,1.4259,0.685085,0.049564,-0.111586,0.017851,0.004798,{"contract_symbol":553,"symbol":553,"bid":554,"ask":531,"last":555,"change":177,"changePercent":9,"volume":177,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":70},"INTW  261016P00026000",0.7,0.8,92,1.3459,-0.310972,0.052262,-0.104677,0.017743,-0.003242,{"strike":564,"call":565,"put":577,"callItm":11,"putItm":70,"isAtm":70},27,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":569,"change":177,"changePercent":9,"volume":177,"openInterest":570,"open_interest":570,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":11},"INTW  261016C00027000",4.6,5.6,7.3,140,1.4048,0.629523,0.053535,-0.116825,0.018971,0.004493,{"contract_symbol":578,"symbol":578,"bid":555,"ask":579,"last":41,"change":177,"changePercent":9,"volume":177,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":70},"INTW  261016P00027000",1.45,73,1.3143,-0.366987,0.057006,-0.109037,0.018925,-0.003855,{"strike":588,"call":589,"put":601,"callItm":11,"putItm":70,"isAtm":70},28,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":593,"change":177,"changePercent":9,"volume":177,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":11},"INTW  261016C00028000",3.7,4.8,4.53,180,1.451,0.57496,0.053738,-0.125274,0.019695,0.004137,{"contract_symbol":602,"symbol":602,"bid":175,"ask":603,"last":604,"change":177,"changePercent":9,"volume":177,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":70},"INTW  261016P00028000",1.55,1.42,152,1.3182,-0.428424,0.059288,-0.113904,0.019713,-0.004555,{"strike":442,"call":613,"put":625,"callItm":11,"putItm":70,"isAtm":11},{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":617,"change":177,"changePercent":9,"volume":177,"openInterest":618,"open_interest":618,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":11},"INTW  261016C00029000",3.2,4.3,4.74,271,1.4568,0.52004,0.054455,-0.127791,0.020011,0.003785,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":629,"change":177,"changePercent":9,"volume":177,"openInterest":630,"open_interest":630,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":70},"INTW  261016P00029000",1.5,2.2,1.75,75,1.3305,-0.487379,0.059672,-0.116798,0.020026,-0.005259,{"strike":310,"call":638,"put":649,"callItm":11,"putItm":70,"isAtm":11},{"contract_symbol":639,"symbol":639,"bid":640,"ask":591,"last":641,"change":177,"changePercent":9,"volume":177,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":11},"INTW  261016C00030000",2.95,3.25,649,1.4662,0.468414,0.054006,-0.128371,0.019974,0.003444,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":628,"change":177,"changePercent":9,"volume":177,"openInterest":653,"open_interest":653,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":70},"INTW  261016P00030000",1.8,2.65,924,1.3721,-0.540579,0.057592,-0.119886,0.019933,-0.005947,{"strike":661,"call":662,"put":674,"callItm":70,"putItm":11,"isAtm":11},31,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":666,"change":177,"changePercent":9,"volume":177,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":70},"INTW  261016C00031000",2.5,3.1,2.87,163,1.447,0.417138,0.053671,-0.124425,0.019616,0.003107,{"contract_symbol":675,"symbol":675,"bid":652,"ask":665,"last":652,"change":177,"changePercent":9,"volume":177,"openInterest":411,"open_interest":411,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":11},"INTW  261016P00031000",1.402,-0.58862,0.055214,-0.120176,0.019553,-0.006597,{"strike":683,"call":684,"put":696,"callItm":70,"putItm":11,"isAtm":11},32,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":688,"change":177,"changePercent":9,"volume":177,"openInterest":689,"open_interest":689,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":70},"INTW  261016C00032000",2.1,2.8,2.45,93,1.4243,0.364854,0.052539,-0.117846,0.018875,0.00275,{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":700,"change":177,"changePercent":9,"volume":177,"openInterest":701,"open_interest":701,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":11},"INTW  261016P00032000",2.9,3.9,3.5,114,1.3961,-0.639654,0.053375,-0.115024,0.018796,-0.007267,{"strike":709,"call":710,"put":720,"callItm":70,"putItm":11,"isAtm":11},33,{"contract_symbol":711,"symbol":711,"bid":627,"ask":712,"last":665,"change":177,"changePercent":9,"volume":177,"openInterest":713,"open_interest":713,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":70},"INTW  261016C00033000",2.4,227,1.3874,0.313193,0.050856,-0.108237,0.017797,0.002392,{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":724,"change":177,"changePercent":9,"volume":177,"openInterest":725,"open_interest":725,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":11},"INTW  261016P00033000",3.8,4.5,3.95,53,1.3893,-0.685447,0.050847,-0.108663,0.017843,-0.007903,{"strike":455,"call":733,"put":744,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":734,"symbol":734,"bid":579,"ask":735,"last":736,"change":177,"changePercent":9,"volume":177,"openInterest":737,"open_interest":737,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":70},"INTW  261016C00034000",1.9,1.7,49,1.3573,0.266146,0.04812,-0.098164,0.016498,0.002057,{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":722,"change":177,"changePercent":9,"volume":177,"openInterest":748,"open_interest":748,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":11},"INTW  261016P00034000",4.2,5.4,2,1.351,-0.736144,0.048168,-0.097205,0.016414,-0.008579,{"strike":756,"call":757,"put":767,"callItm":70,"putItm":11,"isAtm":70},35,{"contract_symbol":758,"symbol":758,"bid":41,"ask":603,"last":759,"change":177,"changePercent":9,"volume":177,"openInterest":760,"open_interest":760,"iv":761,"implied_volatility":761,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":70},"INTW  261016C00035000",1.44,624,1.3841,0.232966,0.043994,-0.09319,0.01536,0.001805,{"contract_symbol":768,"symbol":768,"bid":769,"ask":520,"last":770,"change":177,"changePercent":9,"volume":177,"openInterest":771,"open_interest":771,"iv":772,"implied_volatility":772,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":11},"INTW  261016P00035000",5,5.28,291,1.35,-0.773593,0.04436,-0.089515,0.015126,-0.009167,{"strike":779,"call":780,"put":791,"callItm":70,"putItm":11,"isAtm":70},36,{"contract_symbol":781,"symbol":781,"bid":782,"ask":175,"last":783,"change":177,"changePercent":9,"volume":177,"openInterest":784,"open_interest":784,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":70},"INTW  261016C00036000",0.75,1.2,62,1.4391,0.211927,0.040062,-0.091866,0.014562,0.001641,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":723,"change":177,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":795,"implied_volatility":795,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":11},"INTW  261016P00036000",5.7,6.8,1.3378,-0.810272,0.040326,-0.07991,0.013626,-0.009754,{"strike":802,"call":803,"put":813,"callItm":70,"putItm":11,"isAtm":70},37,{"contract_symbol":804,"symbol":804,"bid":356,"ask":783,"last":805,"change":177,"changePercent":9,"volume":177,"openInterest":806,"open_interest":806,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":70},"INTW  261016C00037000",1.07,195,1.4947,0.193052,0.036503,-0.090174,0.013763,0.001491,{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":11},"INTW  261016P00037000",6.5,7.8,1.2644,-0.857457,0.035479,-0.062719,0.011316,-0.010421,{"strike":824,"call":825,"put":833,"callItm":70,"putItm":11,"isAtm":70},38,{"contract_symbol":826,"symbol":826,"bid":123,"ask":531,"last":41,"change":177,"changePercent":9,"volume":177,"openInterest":310,"open_interest":310,"iv":827,"implied_volatility":827,"delta":828,"gamma":829,"theta":830,"vega":831,"rho":832,"in_the_money":70},"INTW  261016C00038000",1.5385,0.175537,0.033426,-0.08748,0.012972,0.001355,{"contract_symbol":834,"symbol":834,"bid":477,"ask":835,"last":836,"change":177,"changePercent":9,"volume":177,"openInterest":41,"open_interest":41,"iv":837,"implied_volatility":837,"delta":838,"gamma":839,"theta":840,"vega":841,"rho":842,"in_the_money":11},"INTW  261016P00038000",8.6,7.71,1.3865,-0.85548,0.032636,-0.069467,0.011429,-0.010729,{"strike":844,"call":845,"put":855,"callItm":70,"putItm":11,"isAtm":70},39,{"contract_symbol":846,"symbol":846,"bid":356,"ask":847,"last":848,"change":177,"changePercent":9,"volume":177,"openInterest":450,"open_interest":450,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":70},"INTW  261016C00039000",1.1,1.15,1.5717,0.159129,0.030693,-0.083949,0.012185,0.00123,{"contract_symbol":856,"symbol":856,"bid":857,"ask":410,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":858,"implied_volatility":858,"delta":859,"gamma":860,"theta":861,"vega":862,"rho":863,"in_the_money":11},"INTW  261016P00039000",8.2,1.3456,-0.887237,0.028322,-0.056701,0.009613,-0.011284,{"strike":398,"call":865,"put":874,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":866,"symbol":866,"bid":218,"ask":555,"last":464,"change":177,"changePercent":9,"volume":177,"openInterest":867,"open_interest":867,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":70},"INTW  261016C00040000",1136,1.599,0.143251,0.028131,-0.079637,0.011362,0.001109,{"contract_symbol":875,"symbol":875,"bid":876,"ask":432,"last":877,"change":177,"changePercent":9,"volume":177,"openInterest":878,"open_interest":878,"iv":879,"implied_volatility":879,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":11},"INTW  261016P00040000",9.1,7.88,135,1.375,-0.900622,0.025298,-0.052883,0.008774,-0.011702,{"strike":886,"call":887,"put":895,"callItm":70,"putItm":11,"isAtm":70},41,{"contract_symbol":888,"symbol":888,"bid":337,"ask":531,"last":62,"change":177,"changePercent":9,"volume":177,"openInterest":540,"open_interest":540,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":70},"INTW  261016C00041000",1.6189,0.127568,0.02568,-0.074414,0.010486,0.000989,{"contract_symbol":896,"symbol":896,"bid":204,"ask":897,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":433,"implied_volatility":433,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":11},"INTW  261016P00041000",11.3,-0.909496,0.022928,-0.050838,0.008195,-0.012084,{"strike":904,"call":905,"put":914,"callItm":70,"putItm":11,"isAtm":70},42,{"contract_symbol":906,"symbol":906,"bid":118,"ask":41,"last":531,"change":177,"changePercent":9,"volume":177,"openInterest":907,"open_interest":907,"iv":908,"implied_volatility":908,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":70},"INTW  261016C00042000",115,1.6271,0.112726,0.023401,-0.068597,0.009617,0.000877,{"contract_symbol":915,"symbol":915,"bid":173,"ask":916,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":917,"implied_volatility":917,"delta":918,"gamma":919,"theta":920,"vega":921,"rho":922,"in_the_money":11},"INTW  261016P00042000",12.3,1.4431,-0.919443,0.020606,-0.047514,0.007511,-0.012476,{"strike":924,"call":925,"put":933,"callItm":70,"putItm":11,"isAtm":70},43,{"contract_symbol":926,"symbol":926,"bid":219,"ask":62,"last":123,"change":177,"changePercent":9,"volume":177,"openInterest":173,"open_interest":173,"iv":927,"implied_volatility":927,"delta":928,"gamma":929,"theta":930,"vega":931,"rho":932,"in_the_money":70},"INTW  261016C00043000",1.6349,0.098736,0.021175,-0.062584,0.008733,0.00077,{"contract_symbol":934,"symbol":934,"bid":935,"ask":936,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":937,"implied_volatility":937,"delta":938,"gamma":939,"theta":940,"vega":941,"rho":942,"in_the_money":11},"INTW  261016P00043000",11.9,13.2,1.4456,-0.932321,0.018019,-0.041634,0.00657,-0.012889,{"strike":944,"call":945,"put":954,"callItm":70,"putItm":11,"isAtm":70},44,{"contract_symbol":946,"symbol":946,"bid":177,"ask":555,"last":947,"change":177,"changePercent":9,"volume":177,"openInterest":450,"open_interest":450,"iv":948,"implied_volatility":948,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":70},"INTW  261016C00044000",0.85,1.6524,0.088757,0.019353,-0.05851,0.008077,0.000693,{"contract_symbol":955,"symbol":955,"bid":956,"ask":250,"last":307,"change":177,"changePercent":9,"volume":177,"openInterest":390,"open_interest":390,"iv":957,"implied_volatility":957,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":11},"INTW  261016P00044000",12.8,1.5246,-0.931235,0.017285,-0.044485,0.006656,-0.013195,{"strike":964,"call":965,"put":975,"callItm":70,"putItm":11,"isAtm":70},45,{"contract_symbol":966,"symbol":966,"bid":177,"ask":555,"last":967,"change":177,"changePercent":9,"volume":177,"openInterest":968,"open_interest":968,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":70},"INTW  261016C00045000",0.62,8,1.6871,0.082258,0.017906,-0.056431,0.00763,0.000642,{"contract_symbol":976,"symbol":976,"bid":977,"ask":307,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":978,"implied_volatility":978,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":11},"INTW  261016P00045000",13.8,1.5271,-0.941557,0.015215,-0.039232,0.005861,-0.013589,{"strike":184,"call":985,"put":994,"callItm":70,"putItm":11,"isAtm":70},{"contract_symbol":986,"symbol":986,"bid":177,"ask":782,"last":987,"change":177,"changePercent":9,"volume":177,"openInterest":41,"open_interest":41,"iv":988,"implied_volatility":988,"delta":989,"gamma":990,"theta":991,"vega":992,"rho":993,"in_the_money":70},"INTW  261016C00046000",0.53,1.6892,0.071617,0.016106,-0.050817,0.006863,0.00056,{"contract_symbol":995,"symbol":995,"bid":996,"ask":287,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":997,"implied_volatility":997,"delta":998,"gamma":999,"theta":1000,"vega":1001,"rho":1002,"in_the_money":11},"INTW  261016P00046000",14.7,1.5755,-0.943835,0.014283,-0.039258,0.005684,-0.01392,{"strike":1004,"call":1005,"put":1012,"callItm":70,"putItm":11,"isAtm":70},47,{"contract_symbol":1006,"symbol":1006,"bid":177,"ask":782,"last":148,"change":177,"changePercent":9,"volume":177,"openInterest":204,"open_interest":204,"iv":969,"implied_volatility":969,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":70},"INTW  261016C00047000",0.062281,0.014465,-0.045587,0.006164,0.000489,{"contract_symbol":1013,"symbol":1013,"bid":1014,"ask":268,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":978,"implied_volatility":978,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":1019,"in_the_money":11},"INTW  261016P00047000",15.7,-0.958105,0.011665,-0.03008,0.004494,-0.014343,{"strike":1021,"call":1022,"put":1030,"callItm":70,"putItm":11,"isAtm":70},48,{"contract_symbol":1023,"symbol":1023,"bid":177,"ask":782,"last":782,"change":177,"changePercent":9,"volume":177,"openInterest":1024,"open_interest":1024,"iv":988,"implied_volatility":988,"delta":1025,"gamma":1026,"theta":1027,"vega":1028,"rho":1029,"in_the_money":70},"INTW  261016C00048000",57,0.054091,0.01294,-0.040828,0.005514,0.000426,{"contract_symbol":1031,"symbol":1031,"bid":1032,"ask":364,"last":9,"change":9,"changePercent":9,"volume":177,"openInterest":177,"open_interest":177,"iv":978,"implied_volatility":978,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":11},"INTW  261016P00048000",16.7,-0.964628,0.010162,-0.026204,0.003915,-0.014707,"2026-10-05T10:26:19.596412+00:00"]