[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IOT":3,"homepage-market-summary":31,"stock-options-IOT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IOT","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Samsara Inc.","NYSE",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Samsara Inc provides an end-to-end solution for operations. The company's Connected Operations Platform consolidates data from its IoT devices and a growing ecosystem of connected assets and third-party systems, and makes it easy for organizations to access, analyze, and act on data insights using its cloud dashboard, custom alerts and reports, mobile apps, and workflows. The company derives almost all of its revenue from subscription services. Geographically, it derives a majority of its revenue from the United States. The company's customers range from small and medium-sized businesses to state and local governments.","4,100","San Francisco, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},42.39,42,44.21,41.815,41.12,1.27,3.09,8124039.889799,74817,42.6687,47.47,23.38,6422345.761587518,78.9,1205,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":232,"updated_at":1102,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.6,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},878,2168,0.25,[186,187,192,196,200,204,208,212,216,220,224,228],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":189,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":193,"label":193,"type":177,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-23",18,"261023",{"date":197,"label":197,"type":177,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-30",25,"261030",{"date":201,"label":201,"type":177,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-11-06",32,"261106",{"date":205,"label":205,"type":177,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-13",39,"261113",{"date":209,"label":209,"type":189,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-20",46,"261120",{"date":213,"label":213,"type":189,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-12-18",74,"261218",{"date":217,"label":217,"type":189,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2027-01-15",102,"270115",{"date":221,"label":221,"type":189,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2027-04-16",193,"270416",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2028-01-21",473,"280121",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2029-01-19",837,"290119",[233,247,259,270,283,297,313,326,339,353,369,386,404,422,440,460,479,500,516,539,560,582,603,625,647,674,695,721,743,765,791,813,834,856,876,898,918,934,951,967,980,992,1004,1018,1030,1042,1054,1065,1078,1091],{"strike":234,"call":235,"put":243,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":241,"gamma":239,"theta":239,"vega":239,"rho":242,"in_the_money":40},"IOT   261009C00020000",21.6,24.6,0,0.8683,1,0.002134,{"contract_symbol":244,"symbol":244,"bid":239,"ask":245,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":246,"implied_volatility":246,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00020000",0.05,0.5584,{"strike":198,"call":248,"put":256,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":252,"change":239,"changePercent":9,"volume":239,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":241,"gamma":239,"theta":239,"vega":239,"rho":255,"in_the_money":40},"IOT   261009C00025000",16.5,19.5,15.15,10,0.8689,0.002668,{"contract_symbol":257,"symbol":257,"bid":239,"ask":245,"last":54,"change":239,"changePercent":9,"volume":239,"openInterest":258,"open_interest":258,"iv":246,"implied_volatility":246,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00025000",2,{"strike":260,"call":261,"put":266,"callItm":40,"putItm":14,"isAtm":14},27,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":241,"gamma":239,"theta":239,"vega":239,"rho":265,"in_the_money":40},"IOT   261009C00027000",15,17.5,0.002881,{"contract_symbol":267,"symbol":267,"bid":239,"ask":268,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":269,"implied_volatility":269,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00027000",0.85,0.5583,{"strike":271,"call":272,"put":280,"callItm":40,"putItm":14,"isAtm":14},28,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":254,"implied_volatility":254,"delta":276,"gamma":277,"theta":278,"vega":239,"rho":279,"in_the_money":40},"IOT   261009C00028000",13.8,15.7,0.999998,0.000002,-0.000004,0.002988,{"contract_symbol":281,"symbol":281,"bid":239,"ask":282,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":246,"implied_volatility":246,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00028000",0.95,{"strike":284,"call":285,"put":294,"callItm":40,"putItm":14,"isAtm":14},29,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":289,"change":9,"changePercent":9,"volume":190,"openInterest":239,"open_interest":239,"iv":254,"implied_volatility":254,"delta":290,"gamma":291,"theta":292,"vega":277,"rho":293,"in_the_money":40},"IOT   261009C00029000",13,14.7,13.87,0.99999,0.000011,-0.000021,0.003095,{"contract_symbol":295,"symbol":295,"bid":239,"ask":296,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":246,"implied_volatility":246,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00029000",0.75,{"strike":298,"call":299,"put":310,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":300,"symbol":300,"bid":301,"ask":274,"last":302,"change":303,"changePercent":9,"volume":304,"openInterest":241,"open_interest":241,"iv":240,"implied_volatility":240,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":40},"IOT   261009C00030000",12.1,12.94,3.54,12,0.999952,0.000052,-0.000097,0.000009,0.003201,{"contract_symbol":311,"symbol":311,"bid":239,"ask":245,"last":54,"change":239,"changePercent":9,"volume":239,"openInterest":312,"open_interest":312,"iv":269,"implied_volatility":269,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00030000",6,{"strike":314,"call":315,"put":323,"callItm":40,"putItm":14,"isAtm":14},31,{"contract_symbol":316,"symbol":316,"bid":190,"ask":317,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":254,"implied_volatility":254,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":40},"IOT   261009C00031000",12.8,0.999793,0.000206,-0.000382,0.000034,0.003307,{"contract_symbol":324,"symbol":324,"bid":239,"ask":296,"last":325,"change":239,"changePercent":9,"volume":239,"openInterest":178,"open_interest":178,"iv":246,"implied_volatility":246,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00031000",0.53,{"strike":327,"call":328,"put":337,"callItm":40,"putItm":14,"isAtm":14},31.5,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":254,"implied_volatility":254,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":40},"IOT   261009C00031500",10.1,12.3,0.9996,0.00038,-0.000706,0.000063,0.00336,{"contract_symbol":338,"symbol":338,"bid":239,"ask":282,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":246,"implied_volatility":246,"delta":239,"gamma":239,"theta":239,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00031500",{"strike":202,"call":340,"put":348,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":341,"symbol":341,"bid":253,"ask":342,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":254,"implied_volatility":254,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":40},"IOT   261009C00032000",11.8,0.999257,0.000674,-0.001251,0.000112,0.003411,{"contract_symbol":349,"symbol":349,"bid":239,"ask":245,"last":184,"change":239,"changePercent":9,"volume":239,"openInterest":350,"open_interest":350,"iv":246,"implied_volatility":246,"delta":239,"gamma":351,"theta":352,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00032000",8,0.000001,-0.000001,{"strike":354,"call":355,"put":364,"callItm":40,"putItm":14,"isAtm":14},32.5,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":240,"implied_volatility":240,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":40},"IOT   261009C00032500",9.3,11.2,0.99868,0.001142,-0.002118,0.00019,0.003462,{"contract_symbol":365,"symbol":365,"bid":239,"ask":282,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":246,"implied_volatility":246,"delta":366,"gamma":367,"theta":368,"vega":239,"rho":239,"in_the_money":14},"IOT   261009P00032500",-0.000002,0.000004,-0.000003,{"strike":370,"call":371,"put":381,"callItm":40,"putItm":14,"isAtm":14},33,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":239,"changePercent":9,"volume":239,"openInterest":241,"open_interest":241,"iv":240,"implied_volatility":240,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":40},"IOT   261009C00033000",8.6,11.5,5.4,0.99772,0.001878,-0.003482,0.000313,0.003511,{"contract_symbol":382,"symbol":382,"bid":239,"ask":245,"last":245,"change":239,"changePercent":9,"volume":239,"openInterest":287,"open_interest":287,"iv":246,"implied_volatility":246,"delta":383,"gamma":384,"theta":385,"vega":351,"rho":239,"in_the_money":14},"IOT   261009P00033000",-0.000006,0.000012,-0.000009,{"strike":387,"call":388,"put":396,"callItm":40,"putItm":14,"isAtm":14},33.5,{"contract_symbol":389,"symbol":389,"bid":390,"ask":190,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":254,"implied_volatility":254,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":40},"IOT   261009C00033500",8.2,0.996173,0.002993,-0.005558,0.000499,0.003557,{"contract_symbol":397,"symbol":397,"bid":239,"ask":398,"last":399,"change":239,"changePercent":9,"volume":239,"openInterest":400,"open_interest":400,"iv":269,"implied_volatility":269,"delta":401,"gamma":402,"theta":403,"vega":367,"rho":239,"in_the_money":14},"IOT   261009P00033500",0.55,0.23,5,-0.00002,0.000035,-0.000027,{"strike":405,"call":406,"put":416,"callItm":40,"putItm":14,"isAtm":14},34,{"contract_symbol":407,"symbol":407,"bid":350,"ask":408,"last":409,"change":410,"changePercent":9,"volume":241,"openInterest":239,"open_interest":239,"iv":254,"implied_volatility":254,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":40},"IOT   261009C00034000",9.8,9.22,2.74,0.993824,0.004585,-0.008515,0.000764,0.0036,{"contract_symbol":417,"symbol":417,"bid":239,"ask":296,"last":245,"change":239,"changePercent":9,"volume":239,"openInterest":271,"open_interest":271,"iv":246,"implied_volatility":246,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":239,"in_the_money":14},"IOT   261009P00034000",-0.000059,0.000098,-0.000075,0.00001,{"strike":423,"call":424,"put":433,"callItm":40,"putItm":14,"isAtm":14},34.5,{"contract_symbol":425,"symbol":425,"bid":426,"ask":357,"last":427,"change":9,"changePercent":9,"volume":241,"openInterest":239,"open_interest":239,"iv":254,"implied_volatility":254,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":40},"IOT   261009C00034500",7.3,8.8,0.990339,0.006796,-0.012623,0.001132,0.003637,{"contract_symbol":434,"symbol":434,"bid":239,"ask":296,"last":435,"change":239,"changePercent":9,"volume":239,"openInterest":350,"open_interest":350,"iv":269,"implied_volatility":269,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":352,"in_the_money":14},"IOT   261009P00034500",0.1,-0.000159,0.00025,-0.000192,0.000027,{"strike":441,"call":442,"put":453,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":447,"changePercent":9,"volume":178,"openInterest":258,"open_interest":258,"iv":254,"implied_volatility":254,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":40},"IOT   261009C00035000",7.1,8.3,8.02,3.62,0.985333,0.009762,-0.018131,0.001627,0.003667,{"contract_symbol":454,"symbol":454,"bid":239,"ask":455,"last":132,"change":239,"changePercent":9,"volume":239,"openInterest":202,"open_interest":202,"iv":246,"implied_volatility":246,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":366,"in_the_money":14},"IOT   261009P00035000",0.5,-0.000405,0.000597,-0.000458,0.000064,{"strike":461,"call":462,"put":472,"callItm":40,"putItm":14,"isAtm":14},35.5,{"contract_symbol":463,"symbol":463,"bid":464,"ask":465,"last":466,"change":9,"changePercent":9,"volume":241,"openInterest":239,"open_interest":239,"iv":254,"implied_volatility":254,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":40},"IOT   261009C00035500",6.6,7.9,7.59,0.978358,0.013604,-0.025266,0.002267,0.003687,{"contract_symbol":473,"symbol":473,"bid":239,"ask":296,"last":474,"change":239,"changePercent":9,"volume":239,"openInterest":194,"open_interest":194,"iv":246,"implied_volatility":246,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":278,"in_the_money":14},"IOT   261009P00035500",0.15,-0.000955,0.00132,-0.001013,0.000141,{"strike":480,"call":481,"put":492,"callItm":40,"putItm":14,"isAtm":14},36,{"contract_symbol":482,"symbol":482,"bid":483,"ask":484,"last":485,"change":9,"changePercent":9,"volume":486,"openInterest":239,"open_interest":239,"iv":254,"implied_volatility":254,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":40},"IOT   261009C00036000",6.1,7.4,7.07,3,0.968919,0.018414,-0.0342,0.003068,0.003696,{"contract_symbol":493,"symbol":493,"bid":239,"ask":474,"last":455,"change":239,"changePercent":9,"volume":239,"openInterest":494,"open_interest":494,"iv":246,"implied_volatility":246,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":14},"IOT   261009P00036000",7,-0.002109,0.002721,-0.002087,0.000291,-0.00001,{"strike":501,"call":502,"put":510,"callItm":40,"putItm":14,"isAtm":14},36.5,{"contract_symbol":503,"symbol":503,"bid":504,"ask":426,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":254,"implied_volatility":254,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":40},"IOT   261009C00036500",5.2,0.956504,0.024237,-0.045016,0.004039,0.003691,{"contract_symbol":511,"symbol":511,"bid":239,"ask":296,"last":435,"change":239,"changePercent":9,"volume":239,"openInterest":260,"open_interest":260,"iv":246,"implied_volatility":246,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":401,"in_the_money":14},"IOT   261009P00036500",-0.004368,0.005242,-0.00402,0.000561,{"strike":517,"call":518,"put":529,"callItm":40,"putItm":14,"isAtm":14},37,{"contract_symbol":519,"symbol":519,"bid":520,"ask":521,"last":522,"change":523,"changePercent":9,"volume":258,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":40},"IOT   261009C00037000",5.1,6.5,5.87,3.77,0.940609,0.031057,-0.057682,0.005175,0.003669,{"contract_symbol":530,"symbol":530,"bid":239,"ask":168,"last":531,"change":532,"changePercent":9,"volume":241,"openInterest":533,"open_interest":533,"iv":269,"implied_volatility":269,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":14},"IOT   261009P00037000",0.08,-0.1,241,-0.008493,0.00945,-0.007245,0.001012,-0.000039,{"strike":540,"call":541,"put":551,"callItm":40,"putItm":14,"isAtm":14},37.5,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":239,"changePercent":9,"volume":239,"openInterest":178,"open_interest":178,"iv":254,"implied_volatility":254,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":40},"IOT   261009C00037500",4.2,6.3,1.93,0.920785,0.03878,-0.072026,0.006462,0.003628,{"contract_symbol":552,"symbol":552,"bid":239,"ask":553,"last":554,"change":239,"changePercent":9,"volume":239,"openInterest":287,"open_interest":287,"iv":246,"implied_volatility":246,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":14},"IOT   261009P00037500",0.45,0.34,-0.015633,0.016047,-0.012308,0.001718,-0.000072,{"strike":561,"call":562,"put":572,"callItm":40,"putItm":14,"isAtm":14},38,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":81,"change":566,"changePercent":9,"volume":258,"openInterest":253,"open_interest":253,"iv":254,"implied_volatility":254,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":40},"IOT   261009C00038000",3.7,5.8,3.34,0.896672,0.047235,-0.087729,0.007871,0.003567,{"contract_symbol":573,"symbol":573,"bid":239,"ask":168,"last":574,"change":575,"changePercent":9,"volume":287,"openInterest":576,"open_interest":576,"iv":246,"implied_volatility":246,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"IOT   261009P00038000",0.04,-0.18,160,-0.027173,0.025627,-0.019657,0.002744,-0.000126,{"strike":583,"call":584,"put":593,"callItm":40,"putItm":14,"isAtm":14},38.5,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":151,"change":239,"changePercent":9,"volume":239,"openInterest":486,"open_interest":486,"iv":240,"implied_volatility":240,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":40},"IOT   261009C00038500",3.2,5.3,0.868216,0.056166,-0.10416,0.009351,0.003484,{"contract_symbol":594,"symbol":594,"bid":239,"ask":595,"last":596,"change":239,"changePercent":9,"volume":239,"openInterest":597,"open_interest":597,"iv":246,"implied_volatility":246,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":14},"IOT   261009P00038500",0.4,0.29,95,-0.044806,0.038628,-0.029629,0.004136,-0.000208,{"strike":206,"call":604,"put":615,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":543,"change":608,"changePercent":9,"volume":486,"openInterest":609,"open_interest":609,"iv":254,"implied_volatility":254,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":40},"IOT   261009C00039000",3.3,4.4,1.75,60,0.834833,0.06528,-0.121245,0.010877,0.003378,{"contract_symbol":616,"symbol":616,"bid":239,"ask":168,"last":617,"change":618,"changePercent":9,"volume":304,"openInterest":619,"open_interest":619,"iv":246,"implied_volatility":246,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":14},"IOT   261009P00039000",0.12,-0.31,195,-0.070272,0.055073,-0.042243,0.005897,-0.000326,{"strike":626,"call":627,"put":637,"callItm":40,"putItm":14,"isAtm":14},39.5,{"contract_symbol":628,"symbol":628,"bid":629,"ask":607,"last":630,"change":239,"changePercent":9,"volume":239,"openInterest":206,"open_interest":206,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":40},"IOT   261009C00039500",1.8,2.1,0.841,0.804047,0.075083,-0.130644,0.012109,0.003284,{"contract_symbol":638,"symbol":638,"bid":239,"ask":639,"last":474,"change":640,"changePercent":9,"volume":486,"openInterest":494,"open_interest":494,"iv":641,"implied_volatility":641,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":14},"IOT   261009P00039500",0.3,-0.47,0.5615,-0.106306,0.07462,-0.057869,0.008034,-0.000495,{"strike":648,"call":649,"put":663,"callItm":40,"putItm":14,"isAtm":40},40,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":653,"change":654,"changePercent":9,"volume":655,"openInterest":656,"open_interest":656,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":40},"IOT   261009C00040000",2.5,3.4,2.75,1.13,14,176,0.8027,0.770756,0.086229,-0.136659,0.013272,0.00318,{"contract_symbol":664,"symbol":664,"bid":474,"ask":296,"last":399,"change":665,"changePercent":9,"volume":666,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":14},"IOT   261009P00040000",-0.42,62,150,0.5519,-0.147687,0.095479,-0.071537,0.010105,-0.000688,{"strike":675,"call":676,"put":686,"callItm":40,"putItm":14,"isAtm":40},40.5,{"contract_symbol":677,"symbol":677,"bid":630,"ask":586,"last":678,"change":239,"changePercent":9,"volume":239,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":40},"IOT   261009C00040500",1.7,47,0.7545,0.733728,0.099372,-0.139167,0.014378,0.003058,{"contract_symbol":687,"symbol":687,"bid":245,"ask":455,"last":639,"change":688,"changePercent":9,"volume":517,"openInterest":287,"open_interest":287,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":14},"IOT   261009P00040500",-0.6,0.5243,-0.192376,0.119095,-0.080536,0.011974,-0.000897,{"strike":696,"call":697,"put":709,"callItm":40,"putItm":14,"isAtm":40},41,{"contract_symbol":698,"symbol":698,"bid":678,"ask":699,"last":700,"change":701,"changePercent":9,"volume":441,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":40},"IOT   261009C00041000",2.3,2.15,0.9,93,0.6966,0.691209,0.115453,-0.137819,0.015423,0.002912,{"contract_symbol":710,"symbol":710,"bid":184,"ask":711,"last":712,"change":713,"changePercent":9,"volume":400,"openInterest":714,"open_interest":714,"iv":715,"implied_volatility":715,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":14},"IOT   261009P00041000",1.15,0.43,-0.67,16,0.5129,-0.25601,0.143253,-0.092715,0.014091,-0.001196,{"strike":722,"call":723,"put":735,"callItm":40,"putItm":14,"isAtm":40},41.5,{"contract_symbol":724,"symbol":724,"bid":725,"ask":258,"last":726,"change":727,"changePercent":9,"volume":253,"openInterest":728,"open_interest":728,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":40},"IOT   261009C00041500",1.25,1.86,0.91,86,0.6426,0.637906,0.133228,-0.135311,0.016415,0.002714,{"contract_symbol":736,"symbol":736,"bid":245,"ask":282,"last":398,"change":9,"changePercent":9,"volume":494,"openInterest":239,"open_interest":239,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":14},"IOT   261009P00041500",0.5646,-0.34717,0.149369,-0.117125,0.016172,-0.001634,{"strike":17,"call":744,"put":755,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":745,"symbol":745,"bid":184,"ask":700,"last":746,"change":39,"changePercent":9,"volume":747,"openInterest":748,"open_interest":748,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":40},"IOT   261009C00042000",1.43,9,55,0.6358,0.568897,0.141148,-0.140352,0.017209,0.002434,{"contract_symbol":756,"symbol":756,"bid":398,"ask":241,"last":757,"change":758,"changePercent":9,"volume":287,"openInterest":178,"open_interest":178,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":14},"IOT   261009P00042000",0.86,-2.69,0.6023,-0.428706,0.148847,-0.132806,0.01719,-0.002032,{"strike":766,"call":767,"put":780,"callItm":14,"putItm":40,"isAtm":40},42.5,{"contract_symbol":768,"symbol":768,"bid":180,"ask":769,"last":770,"change":771,"changePercent":9,"volume":772,"openInterest":773,"open_interest":773,"iv":774,"implied_volatility":774,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":14},"IOT   261009C00042500",1.5,1.08,0.51,61,17,0.6053,0.495938,0.150501,-0.135651,0.017468,0.002136,{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":784,"change":9,"changePercent":9,"volume":494,"openInterest":239,"open_interest":239,"iv":785,"implied_volatility":785,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":40},"IOT   261009P00042500",0.7,2.35,0.92,0.6161,-0.503551,0.147871,-0.138057,0.017469,-0.002399,{"strike":792,"call":793,"put":803,"callItm":14,"putItm":40,"isAtm":40},43,{"contract_symbol":794,"symbol":794,"bid":455,"ask":711,"last":701,"change":795,"changePercent":9,"volume":263,"openInterest":796,"open_interest":796,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":14},"IOT   261009C00043000",0.52,44,0.6301,0.42585,0.142077,-0.138763,0.017167,0.001838,{"contract_symbol":804,"symbol":804,"bid":805,"ask":769,"last":61,"change":806,"changePercent":9,"volume":263,"openInterest":241,"open_interest":241,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":40},"IOT   261009P00043000",1.2,-3.65,0.6086,-0.57762,0.146843,-0.133814,0.017138,-0.002763,{"strike":814,"call":815,"put":825,"callItm":14,"putItm":40,"isAtm":40},43.5,{"contract_symbol":816,"symbol":816,"bid":553,"ask":678,"last":180,"change":817,"changePercent":9,"volume":284,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":14},"IOT   261009C00043500",0.27,82,0.6555,0.363971,0.130822,-0.138274,0.016444,0.001573,{"contract_symbol":826,"symbol":826,"bid":595,"ask":827,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":828,"implied_volatility":828,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":40},"IOT   261009P00043500",3.1,0.5859,-0.654236,0.143714,-0.121376,0.016147,-0.003139,{"strike":796,"call":835,"put":846,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":836,"symbol":836,"bid":639,"ask":837,"last":782,"change":838,"changePercent":9,"volume":839,"openInterest":667,"open_interest":667,"iv":840,"implied_volatility":840,"delta":841,"gamma":842,"theta":843,"vega":844,"rho":845,"in_the_money":14},"IOT   261009C00044000",1.45,0.44,76,0.6637,0.305243,0.120557,-0.130647,0.015344,0.001323,{"contract_symbol":847,"symbol":847,"bid":268,"ask":848,"last":849,"change":9,"changePercent":9,"volume":486,"openInterest":239,"open_interest":239,"iv":850,"implied_volatility":850,"delta":851,"gamma":852,"theta":853,"vega":854,"rho":855,"in_the_money":40},"IOT   261009P00044000",2.65,1.89,0.5716,-0.726338,0.132985,-0.106881,0.014577,-0.003501,{"strike":857,"call":858,"put":867,"callItm":14,"putItm":40,"isAtm":40},44.5,{"contract_symbol":859,"symbol":859,"bid":184,"ask":180,"last":639,"change":435,"changePercent":9,"volume":860,"openInterest":241,"open_interest":241,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":14},"IOT   261009C00044500",253,0.6592,0.248469,0.109729,-0.117284,0.01387,0.00108,{"contract_symbol":868,"symbol":868,"bid":678,"ask":869,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":40},"IOT   261009P00044500",2.9,0.5118,-0.813893,0.119542,-0.077027,0.011732,-0.003931,{"strike":877,"call":878,"put":888,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":879,"symbol":879,"bid":474,"ask":553,"last":184,"change":474,"changePercent":9,"volume":880,"openInterest":881,"open_interest":881,"iv":882,"implied_volatility":882,"delta":883,"gamma":884,"theta":885,"vega":886,"rho":887,"in_the_money":14},"IOT   261009C00045000",67,57,0.6627,0.200863,0.096721,-0.104491,0.012291,0.000875,{"contract_symbol":889,"symbol":889,"bid":890,"ask":891,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":892,"implied_volatility":892,"delta":893,"gamma":894,"theta":895,"vega":896,"rho":897,"in_the_money":40},"IOT   261009P00045000",1.55,3.9,0.4142,-0.915454,0.085455,-0.036058,0.006787,-0.004427,{"strike":210,"call":899,"put":909,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":900,"symbol":900,"bid":239,"ask":398,"last":474,"change":435,"changePercent":9,"volume":901,"openInterest":902,"open_interest":902,"iv":903,"implied_volatility":903,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":14},"IOT   261009C00046000",78,19,0.7351,0.149551,0.072292,-0.096087,0.010189,0.000651,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":436,"vega":916,"rho":917,"in_the_money":40},"IOT   261009P00046000",2.4,4.5,0.2317,-0.999666,0.001204,0.000053,-0.004907,{"strike":679,"call":919,"put":926,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":920,"symbol":920,"bid":239,"ask":180,"last":435,"change":239,"changePercent":9,"volume":239,"openInterest":210,"open_interest":210,"iv":921,"implied_volatility":921,"delta":922,"gamma":923,"theta":924,"vega":925,"rho":394,"in_the_money":14},"IOT   261009C00047000",0.804,0.114786,0.055059,-0.087546,0.008489,{"contract_symbol":927,"symbol":927,"bid":869,"ask":504,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":40},"IOT   261009P00047000",0.2853,-0.999757,0.000727,-0.000146,0.00004,-0.005015,{"strike":935,"call":936,"put":945,"callItm":14,"putItm":40,"isAtm":14},48,{"contract_symbol":937,"symbol":937,"bid":239,"ask":474,"last":617,"change":938,"changePercent":9,"volume":190,"openInterest":939,"open_interest":939,"iv":921,"implied_volatility":921,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":14},"IOT   261009C00048000",0.11,79,0.072841,0.03932,-0.062519,0.006062,0.000318,{"contract_symbol":946,"symbol":946,"bid":891,"ask":544,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":947,"gamma":948,"theta":385,"vega":949,"rho":950,"in_the_money":40},"IOT   261009P00048000",-0.999987,0.000047,0.000003,-0.005122,{"strike":952,"call":953,"put":961,"callItm":14,"putItm":40,"isAtm":14},49,{"contract_symbol":954,"symbol":954,"bid":239,"ask":296,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":955,"implied_volatility":955,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":14},"IOT   261009C00049000",0.8062,0.044715,0.026714,-0.042708,0.004129,0.000196,{"contract_symbol":962,"symbol":962,"bid":963,"ask":964,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":277,"theta":239,"vega":239,"rho":966,"in_the_money":40},"IOT   261009P00049000",4.6,7.2,-1,-0.005229,{"strike":968,"call":969,"put":976,"callItm":14,"putItm":40,"isAtm":14},50,{"contract_symbol":970,"symbol":970,"bid":239,"ask":296,"last":245,"change":239,"changePercent":9,"volume":258,"openInterest":190,"open_interest":190,"iv":921,"implied_volatility":921,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":14},"IOT   261009C00050000",0.025799,0.017044,-0.027101,0.002628,0.000113,{"contract_symbol":977,"symbol":977,"bid":978,"ask":390,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":979,"in_the_money":40},"IOT   261009P00050000",5.9,-0.005336,{"strike":981,"call":982,"put":988,"callItm":14,"putItm":40,"isAtm":14},51,{"contract_symbol":983,"symbol":983,"bid":239,"ask":296,"last":639,"change":239,"changePercent":9,"volume":239,"openInterest":253,"open_interest":253,"iv":921,"implied_volatility":921,"delta":984,"gamma":985,"theta":986,"vega":987,"rho":335,"in_the_money":14},"IOT   261009C00051000",0.014448,0.010415,-0.016561,0.001606,{"contract_symbol":989,"symbol":989,"bid":464,"ask":990,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":991,"in_the_money":40},"IOT   261009P00051000",10.2,-0.005443,{"strike":993,"call":994,"put":1000,"callItm":14,"putItm":40,"isAtm":14},52,{"contract_symbol":995,"symbol":995,"bid":239,"ask":296,"last":639,"change":239,"changePercent":9,"volume":239,"openInterest":258,"open_interest":258,"iv":955,"implied_volatility":955,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":402,"in_the_money":14},"IOT   261009C00052000",0.007933,0.006164,-0.009854,0.000953,{"contract_symbol":1001,"symbol":1001,"bid":465,"ask":1002,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1003,"in_the_money":40},"IOT   261009P00052000",10.5,-0.005549,{"strike":1005,"call":1006,"put":1013,"callItm":14,"putItm":40,"isAtm":14},53,{"contract_symbol":1007,"symbol":1007,"bid":239,"ask":805,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":921,"implied_volatility":921,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":14},"IOT   261009C00053000",0.004048,0.003401,-0.005408,0.000524,0.000018,{"contract_symbol":1014,"symbol":1014,"bid":1015,"ask":1016,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1017,"in_the_money":40},"IOT   261009P00053000",8.9,11.7,-0.005656,{"strike":1019,"call":1020,"put":1026,"callItm":14,"putItm":40,"isAtm":14},54,{"contract_symbol":1021,"symbol":1021,"bid":239,"ask":245,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":921,"implied_volatility":921,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":308,"in_the_money":14},"IOT   261009C00054000",0.002032,0.001827,-0.002905,0.000282,{"contract_symbol":1027,"symbol":1027,"bid":1028,"ask":331,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1029,"in_the_money":40},"IOT   261009P00054000",9.6,-0.005763,{"strike":748,"call":1031,"put":1037,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1032,"symbol":1032,"bid":239,"ask":245,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":955,"implied_volatility":955,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":367,"in_the_money":14},"IOT   261009C00055000",0.001016,0.000968,-0.001547,0.00015,{"contract_symbol":1038,"symbol":1038,"bid":1039,"ask":1040,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1041,"in_the_money":40},"IOT   261009P00055000",10.9,13.5,-0.005869,{"strike":1043,"call":1044,"put":1050,"callItm":14,"putItm":40,"isAtm":14},56,{"contract_symbol":1045,"symbol":1045,"bid":239,"ask":282,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":921,"implied_volatility":921,"delta":1046,"gamma":1047,"theta":1048,"vega":1049,"rho":277,"in_the_money":14},"IOT   261009C00056000",0.000465,0.000472,-0.00075,0.000073,{"contract_symbol":1051,"symbol":1051,"bid":1052,"ask":263,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1053,"in_the_money":40},"IOT   261009P00056000",11.9,-0.005976,{"strike":881,"call":1055,"put":1060,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1056,"symbol":1056,"bid":239,"ask":282,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":921,"implied_volatility":921,"delta":1057,"gamma":1058,"theta":1059,"vega":402,"rho":351,"in_the_money":14},"IOT   261009C00057000",0.000212,0.000228,-0.000362,{"contract_symbol":1061,"symbol":1061,"bid":1062,"ask":1063,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1064,"in_the_money":40},"IOT   261009P00057000",12.9,15.5,-0.006083,{"strike":1066,"call":1067,"put":1073,"callItm":14,"putItm":40,"isAtm":14},58,{"contract_symbol":1068,"symbol":1068,"bid":239,"ask":282,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":921,"implied_volatility":921,"delta":1069,"gamma":1070,"theta":1071,"vega":1072,"rho":239,"in_the_money":14},"IOT   261009C00058000",0.000094,0.000107,-0.000169,0.000016,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":1076,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1077,"in_the_money":40},"IOT   261009P00058000",13.6,17.1,-0.00619,{"strike":1079,"call":1080,"put":1086,"callItm":14,"putItm":40,"isAtm":14},59,{"contract_symbol":1081,"symbol":1081,"bid":239,"ask":282,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":955,"implied_volatility":955,"delta":1082,"gamma":1083,"theta":1084,"vega":1085,"rho":239,"in_the_money":14},"IOT   261009C00059000",0.000043,0.00005,-0.00008,0.000008,{"contract_symbol":1087,"symbol":1087,"bid":1088,"ask":1089,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1090,"in_the_money":40},"IOT   261009P00059000",14.6,18.2,-0.006296,{"strike":609,"call":1092,"put":1097,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1093,"symbol":1093,"bid":239,"ask":245,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":921,"implied_volatility":921,"delta":1094,"gamma":1095,"theta":1096,"vega":949,"rho":239,"in_the_money":14},"IOT   261009C00060000",0.000017,0.000021,-0.000034,{"contract_symbol":1098,"symbol":1098,"bid":1099,"ask":1100,"last":9,"change":9,"changePercent":9,"volume":239,"openInterest":239,"open_interest":239,"iv":928,"implied_volatility":928,"delta":965,"gamma":239,"theta":239,"vega":239,"rho":1101,"in_the_money":40},"IOT   261009P00060000",15.6,19.2,-0.006403,"2026-10-06T01:51:19.214023+00:00"]