[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IONZ":3,"homepage-market-summary":25,"stock-options-IONZ":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"IONZ","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},"Defiance Daily Target 2x Short IONQ ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},20.39,19.01,20.8907,20.17,0.22,1.09,267106.802654,61.73,1.73,7144069.547079732,31.1,322,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":168,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":169,"days_to_expiration":172,"iv_index":174,"expiration_iv":174,"kpis":175,"expirations":179,"strikes":197,"updated_at":666,"task_id":9},"SUCCESS",{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},"2026-10-16","Regular",11,"261016",1.2,{"total_volume":176,"total_open_interest":177,"put_call_ratio":178,"implied_volatility":174},0,79,0.18,[180,181,185,189,193],{"date":170,"label":170,"type":171,"days_to_expiration":172,"dte":172,"compact":173,"implied_volatility":9},{"date":182,"label":182,"type":171,"days_to_expiration":183,"dte":183,"compact":184,"implied_volatility":9},"2026-11-20",46,"261120",{"date":186,"label":186,"type":171,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2027-01-15",102,"270115",{"date":190,"label":190,"type":171,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-02-19",137,"270219",{"date":194,"label":194,"type":171,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-05-21",228,"270521",[198,222,243,263,286,306,331,354,375,395,417,437,458,478,498,519,538,559,579,597,616,635,650],{"strike":199,"call":200,"put":211,"callItm":11,"putItm":69,"isAtm":69},15,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":204,"change":176,"changePercent":9,"volume":176,"openInterest":40,"open_interest":40,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"IONZ  261016C00015000",4.9,6.8,7.35,1.6892,0.877789,0.033482,-0.053895,0.007259,0.003769,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":215,"change":176,"changePercent":9,"volume":176,"openInterest":40,"open_interest":40,"iv":216,"implied_volatility":216,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":69},"IONZ  261016P00015000",0.05,0.65,0.1,1.6748,-0.120705,0.033478,-0.052972,0.007196,-0.00089,{"strike":223,"call":224,"put":234,"callItm":11,"putItm":69,"isAtm":69},16,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":228,"implied_volatility":228,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":11},"IONZ  261016C00016000",4.2,5.8,1.7021,0.827057,0.041956,-0.068571,0.009166,0.003686,{"contract_symbol":235,"symbol":235,"bid":117,"ask":236,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":69},"IONZ  261016P00016000",0.85,1.5752,-0.159806,0.043082,-0.060302,0.00871,-0.001179,{"strike":244,"call":245,"put":254,"callItm":11,"putItm":69,"isAtm":69},17,{"contract_symbol":246,"symbol":246,"bid":247,"ask":202,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":248,"implied_volatility":248,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":11},"IONZ  261016C00017000",3.4,1.6669,0.773419,0.050421,-0.079031,0.010787,0.003578,{"contract_symbol":255,"symbol":255,"bid":117,"ask":256,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":69},"IONZ  261016P00017000",1.05,1.4612,-0.206993,0.054588,-0.065748,0.010238,-0.001525,{"strike":264,"call":265,"put":276,"callItm":11,"putItm":69,"isAtm":11},18,{"contract_symbol":266,"symbol":266,"bid":267,"ask":226,"last":268,"change":176,"changePercent":9,"volume":176,"openInterest":269,"open_interest":269,"iv":270,"implied_volatility":270,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":11},"IONZ  261016C00018000",2.8,2.05,12,1.606,0.714296,0.059076,-0.085955,0.012177,0.003427,{"contract_symbol":277,"symbol":277,"bid":122,"ask":278,"last":279,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":280,"implied_volatility":280,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":69},"IONZ  261016P00018000",1.35,1.5,1.3858,-0.269624,0.06655,-0.072102,0.011838,-0.001995,{"strike":287,"call":288,"put":297,"callItm":11,"putItm":69,"isAtm":11},19,{"contract_symbol":289,"symbol":289,"bid":290,"ask":247,"last":267,"change":176,"changePercent":9,"volume":176,"openInterest":172,"open_interest":172,"iv":291,"implied_volatility":291,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":11},"IONZ  261016C00019000",2.2,1.5425,0.647742,0.067185,-0.090173,0.013301,0.003211,{"contract_symbol":298,"symbol":298,"bid":236,"ask":299,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":300,"implied_volatility":300,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":69},"IONZ  261016P00019000",1.6,1.3796,-0.346954,0.0747,-0.080208,0.013227,-0.002606,{"strike":307,"call":308,"put":320,"callItm":11,"putItm":69,"isAtm":11},20,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":312,"change":176,"changePercent":9,"volume":176,"openInterest":313,"open_interest":313,"iv":314,"implied_volatility":314,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":11},"IONZ  261016C00020000",1.8,2.85,1.25,7,1.4511,0.573851,0.075418,-0.089592,0.014047,0.002941,{"contract_symbol":321,"symbol":321,"bid":322,"ask":268,"last":323,"change":176,"changePercent":9,"volume":176,"openInterest":324,"open_interest":324,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":69},"IONZ  261016P00020000",1.45,2.55,4,1.4007,-0.427074,0.078169,-0.086514,0.014053,-0.003272,{"strike":332,"call":333,"put":344,"callItm":69,"putItm":11,"isAtm":11},21,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":299,"change":176,"changePercent":9,"volume":176,"openInterest":337,"open_interest":337,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":69},"IONZ  261016C00021000",1.4,2.25,22,1.4363,0.497204,0.077529,-0.090221,0.014292,0.002598,{"contract_symbol":345,"symbol":345,"bid":310,"ask":346,"last":347,"change":176,"changePercent":9,"volume":176,"openInterest":40,"open_interest":40,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":11},"IONZ  261016P00021000",2.6,3.53,1.3321,-0.510636,0.083566,-0.083649,0.014288,-0.003946,{"strike":337,"call":355,"put":365,"callItm":69,"putItm":11,"isAtm":11},{"contract_symbol":356,"symbol":356,"bid":256,"ask":357,"last":358,"change":176,"changePercent":9,"volume":176,"openInterest":324,"open_interest":324,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":69},"IONZ  261016C00022000",1.95,1.85,1.429,0.423559,0.076492,-0.088113,0.014029,0.002249,{"contract_symbol":366,"symbol":366,"bid":336,"ask":367,"last":368,"change":176,"changePercent":9,"volume":176,"openInterest":40,"open_interest":40,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"IONZ  261016P00022000",3.3,3.1,1.2982,-0.593467,0.083414,-0.079302,0.013898,-0.004654,{"strike":376,"call":377,"put":386,"callItm":69,"putItm":11,"isAtm":69},23,{"contract_symbol":378,"symbol":378,"bid":379,"ask":278,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":69},"IONZ  261016C00023000",0.75,1.4023,0.351663,0.073854,-0.081928,0.013293,0.001898,{"contract_symbol":387,"symbol":387,"bid":388,"ask":226,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"IONZ  261016P00023000",3,1.2641,-0.672992,0.079672,-0.071821,0.012927,-0.005365,{"strike":396,"call":397,"put":407,"callItm":69,"putItm":11,"isAtm":69},24,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":69},"IONZ  261016C00024000",0.45,1.3,1.3955,0.288877,0.06834,-0.075083,0.012241,0.001577,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"IONZ  261016P00024000",3.7,5,1.1484,-0.76571,0.074567,-0.055476,0.010991,-0.006153,{"strike":60,"call":418,"put":428,"callItm":69,"putItm":11,"isAtm":69},{"contract_symbol":419,"symbol":419,"bid":117,"ask":40,"last":420,"change":176,"changePercent":9,"volume":176,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":69},"IONZ  261016C00025000",0.5,2,1.3605,0.227448,0.061908,-0.064646,0.010811,0.001259,{"contract_symbol":429,"symbol":429,"bid":430,"ask":227,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"IONZ  261016P00025000",4.4,1.3157,-0.782545,0.062399,-0.060932,0.010537,-0.006576,{"strike":438,"call":439,"put":448,"callItm":69,"putItm":11,"isAtm":69},26,{"contract_symbol":440,"symbol":440,"bid":213,"ask":441,"last":399,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":69},"IONZ  261016C00026000",0.7,1.2498,0.155846,0.053409,-0.047064,0.008568,0.000882,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":11},"IONZ  261016P00026000",5.2,6.7,0.985,-0.909342,0.046268,-0.025323,0.005849,-0.007568,{"strike":459,"call":460,"put":468,"callItm":69,"putItm":11,"isAtm":69},27,{"contract_symbol":461,"symbol":461,"bid":176,"ask":441,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":69},"IONZ  261016C00027000",1.1368,0.093199,0.040918,-0.029831,0.00597,0.000538,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":11},"IONZ  261016P00027000",6.1,7.6,0.9228,-0.95252,0.029932,-0.01438,0.003545,-0.008129,{"strike":479,"call":480,"put":489,"callItm":69,"putItm":11,"isAtm":69},28,{"contract_symbol":481,"symbol":481,"bid":176,"ask":482,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":69},"IONZ  261016C00028000",0.6,1.2018,0.079253,0.034284,-0.027935,0.005288,0.000457,{"contract_symbol":490,"symbol":490,"bid":203,"ask":491,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":11},"IONZ  261016P00028000",8.6,0.7327,-0.992289,0.008084,-0.002448,0.00076,-0.008674,{"strike":499,"call":500,"put":509,"callItm":69,"putItm":11,"isAtm":69},29,{"contract_symbol":501,"symbol":501,"bid":176,"ask":502,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":69},"IONZ  261016C00029000",0.55,1.2812,0.07154,0.029746,-0.027544,0.004891,0.000411,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":11},"IONZ  261016P00029000",7.7,9.5,0.5444,-0.999876,0.000249,-0.000042,0.000017,-0.009032,{"strike":520,"call":521,"put":529,"callItm":69,"putItm":11,"isAtm":69},30,{"contract_symbol":522,"symbol":522,"bid":215,"ask":420,"last":523,"change":176,"changePercent":9,"volume":176,"openInterest":410,"open_interest":410,"iv":422,"implied_volatility":422,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":69},"IONZ  261016C00030000",0.15,0.065958,0.02631,-0.027474,0.004594,0.000377,{"contract_symbol":530,"symbol":530,"bid":491,"ask":531,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":11},"IONZ  261016P00030000",10.5,0.5901,-0.999891,0.000202,-0.00004,0.000015,-0.009343,{"strike":539,"call":540,"put":549,"callItm":69,"putItm":11,"isAtm":69},31,{"contract_symbol":541,"symbol":541,"bid":176,"ask":420,"last":542,"change":176,"changePercent":9,"volume":176,"openInterest":40,"open_interest":40,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":69},"IONZ  261016C00031000",4.8,1.4355,0.061246,0.023538,-0.027364,0.004337,0.000349,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"IONZ  261016P00031000",9.7,11.5,0.6339,-0.999904,0.000168,-0.000038,0.000014,-0.009655,{"strike":560,"call":561,"put":569,"callItm":69,"putItm":11,"isAtm":69},32,{"contract_symbol":562,"symbol":562,"bid":176,"ask":399,"last":430,"change":176,"changePercent":9,"volume":176,"openInterest":40,"open_interest":40,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":69},"IONZ  261016C00032000",1.5095,0.057613,0.021336,-0.027427,0.004134,0.000327,{"contract_symbol":570,"symbol":570,"bid":531,"ask":571,"last":572,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":11},"IONZ  261016P00032000",12.5,10.8,0.6754,-0.999914,0.000141,-0.000036,0.000012,-0.009966,{"strike":580,"call":581,"put":588,"callItm":69,"putItm":11,"isAtm":69},33,{"contract_symbol":582,"symbol":582,"bid":176,"ask":399,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":563,"implied_volatility":563,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":69},"IONZ  261016C00033000",0.045453,0.017669,-0.022713,0.003423,0.000259,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":573,"implied_volatility":573,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":11},"IONZ  261016P00033000",11.6,13.8,-0.99997,0.000052,-0.000013,0.000004,-0.010278,{"strike":598,"call":599,"put":607,"callItm":69,"putItm":11,"isAtm":69},34,{"contract_symbol":600,"symbol":600,"bid":176,"ask":399,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":69},"IONZ  261016C00034000",1.5091,0.035666,0.014515,-0.018647,0.002811,0.000204,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":573,"implied_volatility":573,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":11},"IONZ  261016P00034000",12.4,14.4,-0.99999,0.000018,-0.000005,0.000002,-0.01059,{"strike":617,"call":618,"put":625,"callItm":69,"putItm":11,"isAtm":69},35,{"contract_symbol":619,"symbol":619,"bid":176,"ask":399,"last":409,"change":176,"changePercent":9,"volume":176,"openInterest":40,"open_interest":40,"iv":563,"implied_volatility":563,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":69},"IONZ  261016C00035000",0.02797,0.01187,-0.015259,0.0023,0.00016,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":11},"IONZ  261016P00035000",13.5,15.4,0.6756,-0.999997,0.000006,-0.000002,0.000001,-0.010901,{"strike":636,"call":637,"put":644,"callItm":69,"putItm":11,"isAtm":69},40,{"contract_symbol":638,"symbol":638,"bid":176,"ask":399,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":563,"implied_volatility":563,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":69},"IONZ  261016C00040000",0.007917,0.004016,-0.005163,0.000778,0.000046,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":573,"implied_volatility":573,"delta":648,"gamma":176,"theta":176,"vega":176,"rho":649,"in_the_money":11},"IONZ  261016P00040000",18.3,20.4,-1,-0.012459,{"strike":651,"call":652,"put":660,"callItm":69,"putItm":11,"isAtm":69},45,{"contract_symbol":653,"symbol":653,"bid":176,"ask":399,"last":654,"change":176,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":563,"implied_volatility":563,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":69},"IONZ  261016C00045000",0.26,0.002153,0.001253,-0.001611,0.000243,0.000013,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"change":176,"changePercent":9,"volume":176,"openInterest":410,"open_interest":410,"iv":573,"implied_volatility":573,"delta":648,"gamma":176,"theta":176,"vega":176,"rho":665,"in_the_money":11},"IONZ  261016P00045000",23.2,25.4,21.1,-0.014016,"2026-10-05T11:13:05.758518+00:00"]