[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IONX":3,"homepage-market-summary":26,"stock-options-IONX":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IONX","2026-10-05",{"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},"Defiance Daily Target 2X Long IONQ 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},26.2,27.135,27.69,25.24,27.11,-0.91,-3.36,982810.921006,311.86499,16.795,1360084.1575133426,3.2,394,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,36,43,50,57,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":11,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":34,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":11,"sparkline":69,"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",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":84},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":11},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":11},"IWM","iShares Russell 2000",283.39,{"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":194,"updated_at":931,"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",1.3,{"total_volume":177,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":175},108,765,0.69,[181,182,186,190],{"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",[195,213,232,251,269,288,306,326,349,366,391,413,437,459,484,512,538,563,585,604,628,650,670,690,710,732,750,770,787,807,830,851,870,885,901,917],{"strike":173,"call":196,"put":204,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":197,"symbol":197,"bid":198,"ask":199,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":201,"implied_volatility":201,"delta":202,"gamma":200,"theta":200,"vega":200,"rho":203,"in_the_money":11},"IONX  261016C00011000",14.4,16,0,0.9616,1,0.003269,{"contract_symbol":205,"symbol":205,"bid":200,"ask":206,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":84},"IONX  261016P00011000",0.65,1.5628,-0.000418,0.000214,-0.000488,0.000068,-0.000003,{"strike":214,"call":215,"put":224,"callItm":11,"putItm":84,"isAtm":84},12,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":219,"implied_volatility":219,"delta":220,"gamma":221,"theta":222,"vega":200,"rho":223,"in_the_money":11},"IONX  261016C00012000",13.4,15,0.9617,0.999999,0.000001,-0.000001,0.003566,{"contract_symbol":225,"symbol":225,"bid":200,"ask":206,"last":112,"change":200,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":84},"IONX  261016P00012000",1.5627,-0.001275,0.000598,-0.001362,0.000189,-0.000011,{"strike":233,"call":234,"put":243,"callItm":11,"putItm":84,"isAtm":84},13,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":219,"implied_volatility":219,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":11},"IONX  261016C00013000",12.4,14,0.999991,0.00001,-0.000008,0.000002,0.003864,{"contract_symbol":244,"symbol":244,"bid":200,"ask":206,"last":245,"change":200,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":207,"implied_volatility":207,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":84},"IONX  261016P00013000",0.4,-0.003261,0.001403,-0.003193,0.000444,-0.000028,{"strike":237,"call":252,"put":261,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":253,"symbol":253,"bid":254,"ask":233,"last":255,"change":200,"changePercent":9,"volume":200,"openInterest":202,"open_interest":202,"iv":219,"implied_volatility":219,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":11},"IONX  261016C00014000",11.4,16.1,0.999938,0.000058,-0.00005,0.000011,0.00416,{"contract_symbol":262,"symbol":262,"bid":200,"ask":206,"last":263,"change":200,"changePercent":9,"volume":200,"openInterest":202,"open_interest":202,"iv":207,"implied_volatility":207,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":84},"IONX  261016P00014000",0.45,-0.007238,0.002855,-0.006498,0.000903,-0.000062,{"strike":218,"call":270,"put":280,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":271,"symbol":271,"bid":272,"ask":214,"last":273,"change":200,"changePercent":9,"volume":200,"openInterest":274,"open_interest":274,"iv":201,"implied_volatility":201,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":11},"IONX  261016C00015000",10.4,15.1,4,0.999689,0.000265,-0.000228,0.000051,0.004456,{"contract_symbol":281,"symbol":281,"bid":200,"ask":206,"last":282,"change":200,"changePercent":9,"volume":200,"openInterest":237,"open_interest":237,"iv":226,"implied_volatility":226,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":84},"IONX  261016P00015000",0.1,-0.014293,0.005168,-0.011762,0.001634,-0.000122,{"strike":199,"call":289,"put":297,"callItm":11,"putItm":84,"isAtm":84},{"contract_symbol":290,"symbol":290,"bid":291,"ask":173,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":219,"implied_volatility":219,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"IONX  261016C00016000",9.4,0.998786,0.00093,-0.000801,0.000181,0.004745,{"contract_symbol":298,"symbol":298,"bid":200,"ask":206,"last":299,"change":200,"changePercent":9,"volume":200,"openInterest":300,"open_interest":300,"iv":207,"implied_volatility":207,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":84},"IONX  261016P00016000",0.15,5,-0.025611,0.008485,-0.019309,0.002682,-0.000221,{"strike":307,"call":308,"put":318,"callItm":11,"putItm":84,"isAtm":84},17,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":200,"changePercent":9,"volume":200,"openInterest":202,"open_interest":202,"iv":219,"implied_volatility":219,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":11},"IONX  261016C00017000",8.4,10,11.7,0.996169,0.002635,-0.002271,0.000513,0.005021,{"contract_symbol":319,"symbol":319,"bid":200,"ask":320,"last":282,"change":200,"changePercent":9,"volume":200,"openInterest":199,"open_interest":199,"iv":207,"implied_volatility":207,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":84},"IONX  261016P00017000",0.7,-0.042301,0.012828,-0.029194,0.004056,-0.000368,{"strike":327,"call":328,"put":339,"callItm":11,"putItm":84,"isAtm":84},18,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":200,"changePercent":9,"volume":200,"openInterest":333,"open_interest":333,"iv":201,"implied_volatility":201,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":11},"IONX  261016C00018000",7.5,9.1,12.9,6,0.989878,0.006227,-0.005366,0.001211,0.005267,{"contract_symbol":340,"symbol":340,"bid":200,"ask":341,"last":342,"change":200,"changePercent":9,"volume":200,"openInterest":343,"open_interest":343,"iv":207,"implied_volatility":207,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":84},"IONX  261016P00018000",0.75,0.25,3,-0.065212,0.018084,-0.041155,0.005717,-0.000572,{"strike":350,"call":351,"put":359,"callItm":11,"putItm":84,"isAtm":84},19,{"contract_symbol":352,"symbol":352,"bid":353,"ask":90,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":219,"implied_volatility":219,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":11},"IONX  261016C00019000",6.5,0.977016,0.012591,-0.01085,0.002449,0.005457,{"contract_symbol":360,"symbol":360,"bid":200,"ask":320,"last":299,"change":200,"changePercent":9,"volume":200,"openInterest":350,"open_interest":350,"iv":207,"implied_volatility":207,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":84},"IONX  261016P00019000",-0.094802,0.024009,-0.054639,0.00759,-0.000839,{"strike":367,"call":368,"put":380,"callItm":11,"putItm":84,"isAtm":84},20,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":200,"changePercent":9,"volume":200,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"IONX  261016C00020000",5.6,7.2,3.39,27,1.0549,0.939744,0.025191,-0.026121,0.005376,0.005438,{"contract_symbol":381,"symbol":381,"bid":200,"ask":382,"last":383,"change":200,"changePercent":9,"volume":200,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":84},"IONX  261016P00020000",0.85,0.3,56,1.432,-0.115033,0.030142,-0.057597,0.008732,-0.001012,{"strike":392,"call":393,"put":404,"callItm":11,"putItm":84,"isAtm":84},21,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":311,"change":200,"changePercent":9,"volume":200,"openInterest":397,"open_interest":397,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":11},"IONX  261016C00021000",4.8,6.4,33,1.2288,0.870841,0.038102,-0.053613,0.009472,0.005123,{"contract_symbol":405,"symbol":405,"bid":342,"ask":320,"last":406,"change":282,"changePercent":9,"volume":333,"openInterest":237,"open_interest":237,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":84},"IONX  261016P00021000",0.55,1.3481,-0.146852,0.037911,-0.064201,0.010339,-0.001291,{"strike":414,"call":415,"put":425,"callItm":11,"putItm":84,"isAtm":84},22,{"contract_symbol":416,"symbol":416,"bid":417,"ask":370,"last":90,"change":200,"changePercent":9,"volume":200,"openInterest":418,"open_interest":418,"iv":419,"implied_volatility":419,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":11},"IONX  261016C00022000",4.1,26,1.2959,0.809191,0.046678,-0.073046,0.012237,0.004856,{"contract_symbol":426,"symbol":426,"bid":299,"ask":427,"last":428,"change":429,"changePercent":9,"volume":202,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":84},"IONX  261016P00022000",1.2,0.76,0.01,9,1.3713,-0.200606,0.045473,-0.079682,0.012615,-0.001787,{"strike":438,"call":439,"put":450,"callItm":11,"putItm":84,"isAtm":84},23,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":200,"changePercent":9,"volume":200,"openInterest":202,"open_interest":202,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"IONX  261016C00023000",3.4,4.9,3.6,1.3147,0.748409,0.053919,-0.086847,0.014341,0.004587,{"contract_symbol":451,"symbol":451,"bid":320,"ask":452,"last":55,"change":200,"changePercent":9,"volume":200,"openInterest":367,"open_interest":367,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":84},"IONX  261016P00023000",1.55,1.3748,-0.257721,0.052219,-0.091964,0.014523,-0.002322,{"strike":460,"call":461,"put":472,"callItm":11,"putItm":84,"isAtm":11},24,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":465,"change":200,"changePercent":9,"volume":200,"openInterest":430,"open_interest":430,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":11},"IONX  261016C00024000",2.8,4.2,4.6,1.3219,0.684507,0.059787,-0.097349,0.015989,0.004277,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":476,"change":477,"changePercent":9,"volume":199,"openInterest":311,"open_interest":311,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":84},"IONX  261016P00024000",0.9,1.75,1.38,0.48,1.3378,-0.316552,0.059162,-0.098661,0.016011,-0.002871,{"strike":485,"call":486,"put":499,"callItm":11,"putItm":84,"isAtm":11},25,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":490,"change":491,"changePercent":9,"volume":202,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"IONX  261016C00025000",2.25,3.7,2.91,-5.1,29,1.2924,0.619034,0.065554,-0.102024,0.017139,0.003952,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":504,"changePercent":9,"volume":173,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":84},"IONX  261016P00025000",1.45,2,1.7,-0.1,38,1.307,-0.381302,0.064837,-0.103206,0.017143,-0.003488,{"strike":418,"call":513,"put":526,"callItm":11,"putItm":84,"isAtm":11},{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":517,"change":518,"changePercent":9,"volume":233,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"IONX  261016C00026000",1.9,2.75,2.63,-3.07,32,1.241,0.548994,0.070934,-0.101792,0.017808,0.003584,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":531,"changePercent":9,"volume":502,"openInterest":438,"open_interest":438,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":84},"IONX  261016P00026000",1.95,2.6,2.44,0.44,1.3451,-0.447947,0.065377,-0.110229,0.017791,-0.004175,{"strike":373,"call":539,"put":551,"callItm":84,"putItm":11,"isAtm":11},{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":463,"change":543,"changePercent":9,"volume":544,"openInterest":384,"open_interest":384,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":84},"IONX  261016C00027000",1.5,2.35,-0.2,36,1.262,0.480539,0.070199,-0.104181,0.017922,0.00317,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":555,"change":556,"changePercent":9,"volume":300,"openInterest":418,"open_interest":418,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":11},"IONX  261016P00027000",2.55,3.3,3.22,0.74,1.3864,-0.509553,0.06396,-0.114551,0.017939,-0.004844,{"strike":564,"call":565,"put":576,"callItm":84,"putItm":11,"isAtm":11},28,{"contract_symbol":566,"symbol":566,"bid":567,"ask":528,"last":568,"change":569,"changePercent":9,"volume":202,"openInterest":397,"open_interest":397,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":84},"IONX  261016C00028000",1.15,1.72,-0.28,1.265,0.414905,0.068517,-0.102163,0.017534,0.002767,{"contract_symbol":577,"symbol":577,"bid":578,"ask":274,"last":24,"change":200,"changePercent":9,"volume":200,"openInterest":274,"open_interest":274,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":11},"IONX  261016P00028000",3.1,1.3941,-0.568989,0.062669,-0.113493,0.017675,-0.005498,{"strike":492,"call":586,"put":595,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":587,"symbol":587,"bid":382,"ask":503,"last":567,"change":588,"changePercent":9,"volume":502,"openInterest":333,"open_interest":333,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":84},"IONX  261016C00029000",-2.65,1.2789,0.355923,0.064781,-0.09873,0.01676,0.002393,{"contract_symbol":596,"symbol":596,"bid":597,"ask":442,"last":274,"change":383,"changePercent":9,"volume":202,"openInterest":274,"open_interest":274,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":11},"IONX  261016P00029000",3.5,1.3703,-0.629107,0.061307,-0.107275,0.016996,-0.006156,{"strike":605,"call":606,"put":617,"callItm":84,"putItm":11,"isAtm":84},30,{"contract_symbol":607,"symbol":607,"bid":202,"ask":608,"last":202,"change":609,"changePercent":9,"volume":502,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":84},"IONX  261016C00030000",1.1,-1.63,43,1.3065,0.305948,0.059689,-0.09494,0.015777,0.002068,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":200,"changePercent":9,"volume":200,"openInterest":237,"open_interest":237,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":11},"IONX  261016P00030000",4.3,5.7,5.01,1.3128,-0.692813,0.059508,-0.095573,0.015805,-0.006842,{"strike":629,"call":630,"put":642,"callItm":84,"putItm":11,"isAtm":84},31,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":382,"change":634,"changePercent":9,"volume":502,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":84},"IONX  261016C00031000",0.5,1.35,-2.8,8,1.3146,0.25864,0.054709,-0.088102,0.01455,0.00176,{"contract_symbol":643,"symbol":643,"bid":300,"ask":353,"last":464,"change":200,"changePercent":9,"volume":200,"openInterest":202,"open_interest":202,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":11},"IONX  261016P00031000",1.222,-0.762141,0.056285,-0.078314,0.013914,-0.007576,{"strike":519,"call":651,"put":660,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":652,"symbol":652,"bid":112,"ask":427,"last":341,"change":653,"changePercent":9,"volume":202,"openInterest":173,"open_interest":173,"iv":654,"implied_volatility":654,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":84},"IONX  261016C00032000",-1.9,1.2948,0.210946,0.049619,-0.077512,0.012997,0.001449,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":11},"IONX  261016P00032000",5.9,7.4,1.1341,-0.828075,0.049968,-0.059886,0.011464,-0.008305,{"strike":397,"call":671,"put":680,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":672,"symbol":672,"bid":383,"ask":175,"last":673,"change":200,"changePercent":9,"volume":200,"openInterest":373,"open_interest":373,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":84},"IONX  261016C00033000",3.75,1.2811,0.170188,0.043948,-0.06721,0.01139,0.001178,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":11},"IONX  261016P00033000",6.7,8.2,1.1026,-0.873064,0.041955,-0.047531,0.009359,-0.00891,{"strike":691,"call":692,"put":701,"callItm":84,"putItm":11,"isAtm":84},34,{"contract_symbol":693,"symbol":693,"bid":282,"ask":55,"last":694,"change":200,"changePercent":9,"volume":200,"openInterest":502,"open_interest":502,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":84},"IONX  261016C00034000",1.8,1.3587,0.15544,0.039064,-0.067202,0.010738,0.001072,{"contract_symbol":702,"symbol":702,"bid":703,"ask":331,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":11},"IONX  261016P00034000",7.6,1.0619,-0.912294,0.033353,-0.035044,0.007165,-0.009479,{"strike":711,"call":712,"put":722,"callItm":84,"putItm":11,"isAtm":84},35,{"contract_symbol":713,"symbol":713,"bid":299,"ask":714,"last":202,"change":200,"changePercent":9,"volume":200,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":84},"IONX  261016C00035000",0.95,44,1.4493,0.146648,0.03523,-0.068959,0.01033,0.001006,{"contract_symbol":723,"symbol":723,"bid":724,"ask":311,"last":725,"change":200,"changePercent":9,"volume":200,"openInterest":414,"open_interest":414,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":11},"IONX  261016P00035000",8.5,7.85,0.976,-0.951749,0.022836,-0.020269,0.004509,-0.010053,{"strike":544,"call":733,"put":742,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":734,"symbol":734,"bid":282,"ask":714,"last":735,"change":200,"changePercent":9,"volume":200,"openInterest":274,"open_interest":274,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":84},"IONX  261016C00036000",1.21,1.5348,0.139064,0.032095,-0.070451,0.009966,0.000948,{"contract_symbol":743,"symbol":743,"bid":291,"ask":173,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":744,"implied_volatility":744,"delta":745,"gamma":746,"theta":747,"vega":748,"rho":749,"in_the_money":11},"IONX  261016P00036000",0.7722,-0.990659,0.007229,-0.004017,0.001129,-0.01063,{"strike":751,"call":752,"put":760,"callItm":84,"putItm":11,"isAtm":84},37,{"contract_symbol":753,"symbol":753,"bid":200,"ask":382,"last":474,"change":200,"changePercent":9,"volume":200,"openInterest":300,"open_interest":300,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":84},"IONX  261016C00037000",1.6157,0.132424,0.029484,-0.071718,0.009637,0.000899,{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":11},"IONX  261016P00037000",10.3,11.9,0.5272,-0.999927,0.000124,-0.000032,0.000013,-0.010996,{"strike":505,"call":771,"put":779,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":772,"symbol":772,"bid":200,"ask":474,"last":202,"change":200,"changePercent":9,"volume":200,"openInterest":237,"open_interest":237,"iv":773,"implied_volatility":773,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":84},"IONX  261016C00038000",1.6925,0.126539,0.027274,-0.072798,0.009338,0.000855,{"contract_symbol":780,"symbol":780,"bid":781,"ask":332,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":782,"implied_volatility":782,"delta":783,"gamma":784,"theta":785,"vega":259,"rho":786,"in_the_money":11},"IONX  261016P00038000",11.3,0.5584,-0.999943,0.000093,-0.000027,-0.011293,{"strike":788,"call":789,"put":797,"callItm":84,"putItm":11,"isAtm":84},39,{"contract_symbol":790,"symbol":790,"bid":200,"ask":382,"last":475,"change":200,"changePercent":9,"volume":200,"openInterest":202,"open_interest":202,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":84},"IONX  261016C00039000",1.7654,0.121265,0.025379,-0.073708,0.009064,0.000816,{"contract_symbol":798,"symbol":798,"bid":799,"ask":800,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":801,"implied_volatility":801,"delta":802,"gamma":803,"theta":804,"vega":805,"rho":806,"in_the_money":11},"IONX  261016P00039000",12.2,13.8,0.5872,-0.999956,0.000069,-0.000022,0.000008,-0.011591,{"strike":808,"call":809,"put":821,"callItm":84,"putItm":11,"isAtm":84},40,{"contract_symbol":810,"symbol":810,"bid":811,"ask":812,"last":813,"change":814,"changePercent":9,"volume":274,"openInterest":218,"open_interest":218,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":84},"IONX  261016C00040000",0.05,0.8,0.26,-0.41,1.8349,0.116498,0.023735,-0.074468,0.008811,0.00078,{"contract_symbol":822,"symbol":822,"bid":217,"ask":823,"last":824,"change":9,"changePercent":9,"volume":202,"openInterest":200,"open_interest":200,"iv":825,"implied_volatility":825,"delta":826,"gamma":278,"theta":827,"vega":828,"rho":829,"in_the_money":11},"IONX  261016P00040000",14.8,13.9,0.6134,-0.999967,-0.000018,0.000006,-0.011888,{"strike":831,"call":832,"put":840,"callItm":84,"putItm":11,"isAtm":84},41,{"contract_symbol":833,"symbol":833,"bid":200,"ask":812,"last":341,"change":200,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":834,"implied_volatility":834,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":84},"IONX  261016C00041000",1.9013,0.112153,0.022295,-0.075103,0.008576,0.000748,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":844,"change":9,"changePercent":9,"volume":202,"openInterest":200,"open_interest":200,"iv":845,"implied_volatility":845,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":11},"IONX  261016P00041000",14.1,15.8,14.9,0.6367,-0.999976,0.000036,-0.000014,0.000005,-0.012185,{"strike":852,"call":853,"put":861,"callItm":84,"putItm":11,"isAtm":84},42,{"contract_symbol":854,"symbol":854,"bid":200,"ask":812,"last":202,"change":200,"changePercent":9,"volume":200,"openInterest":343,"open_interest":343,"iv":855,"implied_volatility":855,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":84},"IONX  261016C00042000",1.9647,0.108165,0.021023,-0.075617,0.008356,0.000719,{"contract_symbol":862,"symbol":862,"bid":273,"ask":863,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":864,"implied_volatility":864,"delta":865,"gamma":866,"theta":867,"vega":868,"rho":869,"in_the_money":11},"IONX  261016P00042000",16.7,0.6571,-0.999983,0.000025,-0.00001,0.000003,-0.012482,{"strike":610,"call":871,"put":879,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":872,"symbol":872,"bid":200,"ask":320,"last":873,"change":200,"changePercent":9,"volume":200,"openInterest":300,"open_interest":300,"iv":855,"implied_volatility":855,"delta":874,"gamma":875,"theta":876,"vega":877,"rho":878,"in_the_money":84},"IONX  261016C00043000",0.41,0.095807,0.019246,-0.069224,0.00765,0.000639,{"contract_symbol":880,"symbol":880,"bid":199,"ask":881,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":864,"implied_volatility":864,"delta":882,"gamma":239,"theta":883,"vega":221,"rho":884,"in_the_money":11},"IONX  261016P00043000",17.7,-0.999993,-0.000004,-0.01278,{"strike":715,"call":886,"put":894,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":887,"symbol":887,"bid":200,"ask":320,"last":67,"change":888,"changePercent":9,"volume":502,"openInterest":274,"open_interest":274,"iv":855,"implied_volatility":855,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":84},"IONX  261016C00044000",-0.44,0.084769,0.017573,-0.063209,0.006985,0.000568,{"contract_symbol":895,"symbol":895,"bid":307,"ask":896,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":864,"implied_volatility":864,"delta":897,"gamma":898,"theta":899,"vega":221,"rho":900,"in_the_money":11},"IONX  261016P00044000",18.7,-0.999997,0.000004,-0.000002,-0.013077,{"strike":902,"call":903,"put":911,"callItm":84,"putItm":11,"isAtm":84},45,{"contract_symbol":904,"symbol":904,"bid":200,"ask":320,"last":299,"change":200,"changePercent":9,"volume":200,"openInterest":905,"open_interest":905,"iv":855,"implied_volatility":855,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":84},"IONX  261016C00045000",7,0.074928,0.016007,-0.057575,0.006362,0.000503,{"contract_symbol":912,"symbol":912,"bid":913,"ask":914,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":864,"implied_volatility":864,"delta":915,"gamma":241,"theta":222,"vega":200,"rho":916,"in_the_money":11},"IONX  261016P00045000",17.9,19.7,-0.999999,-0.013374,{"strike":184,"call":918,"put":925,"callItm":84,"putItm":11,"isAtm":84},{"contract_symbol":919,"symbol":919,"bid":200,"ask":341,"last":299,"change":200,"changePercent":9,"volume":200,"openInterest":430,"open_interest":430,"iv":855,"implied_volatility":855,"delta":920,"gamma":921,"theta":922,"vega":923,"rho":924,"in_the_money":84},"IONX  261016C00046000",0.066171,0.014548,-0.052327,0.005783,0.000446,{"contract_symbol":926,"symbol":926,"bid":927,"ask":928,"last":9,"change":9,"changePercent":9,"volume":200,"openInterest":200,"open_interest":200,"iv":864,"implied_volatility":864,"delta":929,"gamma":221,"theta":200,"vega":200,"rho":930,"in_the_money":11},"IONX  261016P00046000",18.9,20.7,-1,-0.013671,"2026-10-06T01:51:10.179599+00:00"]