[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IREN":3,"homepage-market-summary":31,"stock-options-IREN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IREN","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},"IREN Limited Ordinary Shares","Nasdaq",null,"FINANCE SERVICES","IREN owns data centers powered by renewable energy in Canada and the US for bitcoin mining and AI cloud infrastructure. The company is in the process of converting its existing bitcoin capacity for AI purposes and securing new power and land supply to expand its data center operation. IREN works closely with industry leaders in AI, such as Microsoft, to support their cloud infrastructure ambitions.","685","Sydney",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},40.48,41.995,42.2,39.965,41.76,-1.28,-3.07,31992324.555305,283556,40.4192,76.87,28.93,41420482.32459778,24.1,1224,{"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":268,"updated_at":1550,"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",0.9,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},75161,100884,0.6,[186,187,192,196,200,204,208,212,216,220,224,228,232,236,240,244,248,252,256,260,264],{"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},"2027-02-19",137,"270219",{"date":225,"label":225,"type":189,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-03-19",165,"270319",{"date":229,"label":229,"type":189,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",193,"270416",{"date":233,"label":233,"type":189,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-05-21",228,"270521",{"date":237,"label":237,"type":189,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2027-06-17",255,"270617",{"date":241,"label":241,"type":189,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2027-07-16",284,"270716",{"date":245,"label":245,"type":189,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2027-08-20",319,"270820",{"date":249,"label":249,"type":189,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2028-01-21",473,"280121",{"date":253,"label":253,"type":189,"days_to_expiration":254,"dte":254,"compact":255,"implied_volatility":9},"2028-03-17",529,"280317",{"date":257,"label":257,"type":189,"days_to_expiration":258,"dte":258,"compact":259,"implied_volatility":9},"2028-06-16",620,"280616",{"date":261,"label":261,"type":189,"days_to_expiration":262,"dte":262,"compact":263,"implied_volatility":9},"2028-09-15",711,"280915",{"date":265,"label":265,"type":189,"days_to_expiration":266,"dte":266,"compact":267,"implied_volatility":9},"2029-01-19",837,"290119",[269,285,299,315,333,355,377,400,424,449,475,501,525,550,575,602,629,658,686,713,741,768,797,825,852,880,907,934,961,987,1012,1040,1067,1092,1117,1141,1165,1188,1212,1237,1261,1286,1308,1330,1350,1371,1392,1415,1436,1456,1475,1496,1513,1527,1539],{"strike":194,"call":270,"put":280,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":271,"symbol":271,"bid":272,"ask":29,"last":273,"change":274,"changePercent":9,"volume":275,"openInterest":178,"open_interest":178,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":278,"vega":278,"rho":279,"in_the_money":40},"IREN  261009C00018000",20.75,22.2,-3.12,13,1.2535,1,0,0.001891,{"contract_symbol":281,"symbol":281,"bid":278,"ask":282,"last":282,"change":278,"changePercent":9,"volume":283,"openInterest":234,"open_interest":234,"iv":284,"implied_volatility":284,"delta":278,"gamma":278,"theta":278,"vega":278,"rho":278,"in_the_money":14},"IREN  261009P00018000",0.01,2,1.2592,{"strike":286,"call":287,"put":295,"callItm":40,"putItm":14,"isAtm":14},19,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":291,"change":292,"changePercent":9,"volume":275,"openInterest":293,"open_interest":293,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":278,"vega":278,"rho":294,"in_the_money":40},"IREN  261009C00019000",19.8,21.85,21.11,-1.99,3,0.001996,{"contract_symbol":296,"symbol":296,"bid":278,"ask":282,"last":297,"change":278,"changePercent":9,"volume":277,"openInterest":298,"open_interest":298,"iv":284,"implied_volatility":284,"delta":278,"gamma":278,"theta":278,"vega":278,"rho":278,"in_the_money":14},"IREN  261009P00019000",0.03,995,{"strike":300,"call":301,"put":309,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":306,"changePercent":9,"volume":178,"openInterest":307,"open_interest":307,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":278,"vega":278,"rho":308,"in_the_money":40},"IREN  261009C00020000",19.25,21.75,20.19,-1.8,110,0.002101,{"contract_symbol":310,"symbol":310,"bid":278,"ask":282,"last":282,"change":311,"changePercent":9,"volume":312,"openInterest":313,"open_interest":313,"iv":314,"implied_volatility":314,"delta":278,"gamma":278,"theta":278,"vega":278,"rho":278,"in_the_money":14},"IREN  261009P00020000",-0.03,287,1318,1.2265,{"strike":198,"call":316,"put":326,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":278,"changePercent":9,"volume":278,"openInterest":300,"open_interest":300,"iv":276,"implied_volatility":276,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":40},"IREN  261009C00025000",15.45,15.6,17.25,0.999935,0.000051,-0.000179,0.000011,0.002626,{"contract_symbol":327,"symbol":327,"bid":278,"ask":282,"last":282,"change":278,"changePercent":9,"volume":293,"openInterest":328,"open_interest":328,"iv":284,"implied_volatility":284,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":278,"in_the_money":14},"IREN  261009P00025000",494,-0.00007,0.000054,-0.000192,0.000012,{"strike":334,"call":335,"put":346,"callItm":40,"putItm":14,"isAtm":14},28,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":340,"changePercent":9,"volume":178,"openInterest":178,"open_interest":178,"iv":276,"implied_volatility":276,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":40},"IREN  261009C00028000",12.4,12.6,13.35,-4.14,0.998381,0.001005,-0.003551,0.000217,0.002934,{"contract_symbol":347,"symbol":347,"bid":278,"ask":297,"last":348,"change":282,"changePercent":9,"volume":277,"openInterest":349,"open_interest":349,"iv":284,"implied_volatility":284,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"IREN  261009P00028000",0.02,138,-0.001687,0.001038,-0.003703,0.000226,-0.000007,{"strike":356,"call":357,"put":368,"callItm":40,"putItm":14,"isAtm":14},29,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":362,"changePercent":9,"volume":277,"openInterest":293,"open_interest":293,"iv":276,"implied_volatility":276,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":40},"IREN  261009C00029000",11.4,11.6,11.75,-7.5,0.996219,0.002163,-0.007645,0.000468,0.003029,{"contract_symbol":369,"symbol":369,"bid":278,"ask":297,"last":282,"change":370,"changePercent":9,"volume":178,"openInterest":371,"open_interest":371,"iv":284,"implied_volatility":284,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":14},"IREN  261009P00029000",-0.01,118,-0.003912,0.00222,-0.007918,0.000482,-0.000017,{"strike":378,"call":379,"put":391,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":384,"changePercent":9,"volume":283,"openInterest":385,"open_interest":385,"iv":276,"implied_volatility":276,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":40},"IREN  261009C00030000",10.4,10.6,10.2,-0.85,87,0.991961,0.004227,-0.014941,0.000915,0.003115,{"contract_symbol":392,"symbol":392,"bid":278,"ask":297,"last":282,"change":370,"changePercent":9,"volume":393,"openInterest":394,"open_interest":394,"iv":284,"implied_volatility":284,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":14},"IREN  261009P00030000",50,4961,-0.008269,0.004314,-0.015384,0.000937,-0.000037,{"strike":401,"call":402,"put":415,"callItm":40,"putItm":14,"isAtm":14},31,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":406,"change":407,"changePercent":9,"volume":408,"openInterest":190,"open_interest":190,"iv":409,"implied_volatility":409,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":40},"IREN  261009C00031000",9.4,9.6,9.5,-0.55,14,1.1567,0.989874,0.005607,-0.016875,0.001119,0.003211,{"contract_symbol":416,"symbol":416,"bid":278,"ask":282,"last":282,"change":370,"changePercent":9,"volume":194,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":14},"IREN  261009P00031000",186,1.1424,-0.009408,0.005324,-0.015629,0.00105,-0.000042,{"strike":202,"call":425,"put":439,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":430,"changePercent":9,"volume":431,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":40},"IREN  261009C00032000",8.4,8.6,8.65,-1.75,9,26,1.0896,0.98512,0.008309,-0.02219,0.001562,0.003295,{"contract_symbol":440,"symbol":440,"bid":282,"ask":441,"last":282,"change":370,"changePercent":9,"volume":300,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"IREN  261009P00032000",0.04,97,1.0347,-0.011224,0.006856,-0.016511,0.001224,-0.00005,{"strike":450,"call":451,"put":464,"callItm":40,"putItm":14,"isAtm":14},33,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":430,"changePercent":9,"volume":456,"openInterest":457,"open_interest":457,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":40},"IREN  261009C00033000",7.45,7.6,7.25,5,23,0.9521,0.984479,0.00986,-0.020105,0.00162,0.003398,{"contract_symbol":465,"symbol":465,"bid":282,"ask":441,"last":282,"change":466,"changePercent":9,"volume":467,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":14},"IREN  261009P00033000",-0.02,931,226,0.9513,-0.015451,0.00983,-0.020009,0.001614,-0.000068,{"strike":476,"call":477,"put":491,"callItm":40,"putItm":14,"isAtm":14},34,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":482,"changePercent":9,"volume":483,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":40},"IREN  261009C00034000",6.45,6.65,6.46,-2.48,6,71,0.8595,0.97932,0.01395,-0.023182,0.002069,0.00348,{"contract_symbol":492,"symbol":492,"bid":282,"ask":441,"last":348,"change":466,"changePercent":9,"volume":493,"openInterest":494,"open_interest":494,"iv":495,"implied_volatility":495,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":14},"IREN  261009P00034000",35,463,0.8687,-0.021722,0.014389,-0.024423,0.002157,-0.000096,{"strike":502,"call":503,"put":515,"callItm":40,"putItm":14,"isAtm":14},34.5,{"contract_symbol":504,"symbol":504,"bid":505,"ask":506,"last":507,"change":508,"changePercent":9,"volume":293,"openInterest":277,"open_interest":277,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":40},"IREN  261009C00034500",5.95,6.15,6.02,-2.58,0.8481,0.971168,0.018686,-0.030235,0.002735,0.003496,{"contract_symbol":516,"symbol":516,"bid":282,"ask":517,"last":297,"change":282,"changePercent":9,"volume":401,"openInterest":518,"open_interest":518,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":14},"IREN  261009P00034500",0.05,81,0.8337,-0.026828,0.017902,-0.027987,0.002576,-0.000118,{"strike":493,"call":526,"put":539,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":530,"change":531,"changePercent":9,"volume":378,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":40},"IREN  261009C00035000",5.45,5.65,5.7,-0.92,78,0.7978,0.966865,0.022287,-0.03191,0.003069,0.00353,{"contract_symbol":540,"symbol":540,"bid":441,"ask":541,"last":441,"change":370,"changePercent":9,"volume":542,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"IREN  261009P00035000",0.06,934,1101,0.8063,-0.034524,0.02281,-0.033358,0.003174,-0.000152,{"strike":551,"call":552,"put":564,"callItm":40,"putItm":14,"isAtm":14},35.5,{"contract_symbol":553,"symbol":553,"bid":456,"ask":554,"last":555,"change":556,"changePercent":9,"volume":371,"openInterest":557,"open_interest":557,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":40},"IREN  261009C00035500",5.15,5.3,-0.45,57,0.7734,0.956657,0.028624,-0.038513,0.00382,0.003538,{"contract_symbol":565,"symbol":565,"bid":348,"ask":566,"last":541,"change":466,"changePercent":9,"volume":567,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"IREN  261009P00035500",0.08,144,212,0.7735,-0.043368,0.028632,-0.038534,0.003822,-0.000191,{"strike":576,"call":577,"put":591,"callItm":40,"putItm":14,"isAtm":14},36,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":581,"change":582,"changePercent":9,"volume":583,"openInterest":584,"open_interest":584,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":40},"IREN  261009C00036000",4.5,4.7,4.45,-0.83,169,101,0.7298,0.947794,0.035207,-0.042179,0.004434,0.003552,{"contract_symbol":592,"symbol":592,"bid":593,"ask":566,"last":566,"change":370,"changePercent":9,"volume":594,"openInterest":595,"open_interest":595,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":14},"IREN  261009P00036000",0.07,243,609,0.7425,-0.055089,0.036111,-0.044783,0.004627,-0.000242,{"strike":603,"call":604,"put":616,"callItm":40,"putItm":14,"isAtm":14},36.5,{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":608,"change":609,"changePercent":9,"volume":610,"openInterest":190,"open_interest":190,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":514,"in_the_money":40},"IREN  261009C00036500",4.05,4.2,4.23,-1.06,324,0.736,0.923353,0.047071,-0.05735,0.005979,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":278,"changePercent":9,"volume":621,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"IREN  261009P00036500",0.1,0.13,0.12,407,283,0.7373,-0.07698,0.047146,-0.057642,0.005998,-0.000339,{"strike":630,"call":631,"put":645,"callItm":40,"putItm":14,"isAtm":14},37,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":636,"changePercent":9,"volume":637,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":40},"IREN  261009C00037000",3.6,3.75,3.61,-0.78,234,112,0.7383,0.89322,0.060007,-0.073583,0.007646,0.003415,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":649,"change":278,"changePercent":9,"volume":650,"openInterest":651,"open_interest":651,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"IREN  261009P00037000",0.14,0.17,0.15,1532,1510,0.7283,-0.10384,0.059619,-0.07113,0.007493,-0.000458,{"strike":659,"call":660,"put":674,"callItm":40,"putItm":14,"isAtm":14},37.5,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":664,"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":40},"IREN  261009C00037500",3.15,3.35,3.38,-1.05,333,15,0.7528,0.852541,0.073705,-0.093962,0.009576,0.003285,{"contract_symbol":675,"symbol":675,"bid":73,"ask":676,"last":677,"change":441,"changePercent":9,"volume":678,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":14},"IREN  261009P00037500",0.23,0.24,1006,408,0.7262,-0.139384,0.073562,-0.087251,0.009219,-0.000617,{"strike":687,"call":688,"put":701,"callItm":40,"putItm":14,"isAtm":40},38,{"contract_symbol":689,"symbol":689,"bid":690,"ask":691,"last":692,"change":665,"changePercent":9,"volume":693,"openInterest":694,"open_interest":694,"iv":695,"implied_volatility":695,"delta":696,"gamma":697,"theta":698,"vega":699,"rho":700,"in_the_money":40},"IREN  261009C00038000",2.76,2.89,2.81,1892,157,0.7556,0.808615,0.086837,-0.111517,0.011324,0.00314,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":704,"change":517,"changePercent":9,"volume":705,"openInterest":706,"open_interest":706,"iv":707,"implied_volatility":707,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":14},"IREN  261009P00038000",0.3,0.32,6756,1977,0.7221,-0.181481,0.087918,-0.103128,0.010957,-0.000805,{"strike":714,"call":715,"put":728,"callItm":40,"putItm":14,"isAtm":40},38.5,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":719,"change":720,"changePercent":9,"volume":721,"openInterest":378,"open_interest":378,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":40},"IREN  261009C00038500",2.4,2.5,2.46,-0.69,111,0.7445,0.762174,0.100009,-0.124701,0.01285,0.002984,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":732,"change":593,"changePercent":9,"volume":733,"openInterest":734,"open_interest":734,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":14},"IREN  261009P00038500",0.41,0.44,0.42,2636,801,0.7119,-0.22887,0.102387,-0.116725,0.01258,-0.001017,{"strike":206,"call":742,"put":756,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":746,"change":747,"changePercent":9,"volume":748,"openInterest":749,"open_interest":749,"iv":750,"implied_volatility":750,"delta":751,"gamma":752,"theta":753,"vega":754,"rho":755,"in_the_money":40},"IREN  261009C00039000",2.03,2.15,2.07,-1.03,1359,178,0.7424,0.707313,0.111467,-0.138204,0.014281,0.002788,{"contract_symbol":757,"symbol":757,"bid":102,"ask":758,"last":102,"change":759,"changePercent":9,"volume":760,"openInterest":761,"open_interest":761,"iv":762,"implied_volatility":762,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":767,"in_the_money":14},"IREN  261009P00039000",0.58,0.11,3524,2183,0.7122,-0.285856,0.114912,-0.131117,0.014123,-0.001275,{"strike":769,"call":770,"put":784,"callItm":40,"putItm":14,"isAtm":40},39.5,{"contract_symbol":771,"symbol":771,"bid":772,"ask":773,"last":774,"change":775,"changePercent":9,"volume":776,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":40},"IREN  261009C00039500",1.74,1.82,1.76,-0.99,245,66,0.7399,0.647708,0.120787,-0.148743,0.015424,0.002569,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":788,"change":648,"changePercent":9,"volume":789,"openInterest":790,"open_interest":790,"iv":791,"implied_volatility":791,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":796,"in_the_money":14},"IREN  261009P00039500",0.74,0.76,0.75,1732,962,0.7209,-0.349323,0.123587,-0.144484,0.015377,-0.001564,{"strike":798,"call":799,"put":813,"callItm":40,"putItm":14,"isAtm":40},40,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":803,"change":804,"changePercent":9,"volume":805,"openInterest":806,"open_interest":806,"iv":807,"implied_volatility":807,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":40},"IREN  261009C00040000",1.45,1.51,1.5,-1,2808,1330,0.741,0.584357,0.126686,-0.156475,0.016201,0.00233,{"contract_symbol":814,"symbol":814,"bid":815,"ask":816,"last":815,"change":73,"changePercent":9,"volume":817,"openInterest":818,"open_interest":818,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":14},"IREN  261009P00040000",0.94,0.98,4668,3420,0.7156,-0.413725,0.13105,-0.150944,0.016184,-0.001859,{"strike":826,"call":827,"put":841,"callItm":14,"putItm":40,"isAtm":40},40.5,{"contract_symbol":828,"symbol":828,"bid":829,"ask":830,"last":831,"change":832,"changePercent":9,"volume":833,"openInterest":834,"open_interest":834,"iv":835,"implied_volatility":835,"delta":836,"gamma":837,"theta":838,"vega":839,"rho":840,"in_the_money":14},"IREN  261009C00040500",1.2,1.25,1.24,-0.98,3855,277,0.7409,0.519728,0.129461,-0.15984,0.016553,0.002082,{"contract_symbol":842,"symbol":842,"bid":151,"ask":831,"last":843,"change":844,"changePercent":9,"volume":845,"openInterest":846,"open_interest":846,"iv":847,"implied_volatility":847,"delta":848,"gamma":849,"theta":850,"vega":839,"rho":851,"in_the_money":40},"IREN  261009P00040500",1.21,0.27,586,714,0.7235,-0.480517,0.132576,-0.156106,-0.00217,{"strike":853,"call":854,"put":867,"callItm":14,"putItm":40,"isAtm":40},41,{"contract_symbol":855,"symbol":855,"bid":127,"ask":856,"last":857,"change":858,"changePercent":9,"volume":859,"openInterest":860,"open_interest":860,"iv":861,"implied_volatility":861,"delta":862,"gamma":863,"theta":864,"vega":865,"rho":866,"in_the_money":14},"IREN  261009C00041000",1.03,1.01,-0.88,5529,1424,0.7483,0.456101,0.127557,-0.160659,0.016473,0.001834,{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":871,"change":872,"changePercent":9,"volume":873,"openInterest":874,"open_interest":874,"iv":847,"implied_volatility":847,"delta":875,"gamma":876,"theta":877,"vega":878,"rho":879,"in_the_money":40},"IREN  261009P00041000",1.46,1.53,1.48,0.34,1045,2929,-0.546422,0.131834,-0.155222,0.016461,-0.002479,{"strike":881,"call":882,"put":896,"callItm":14,"putItm":40,"isAtm":40},41.5,{"contract_symbol":883,"symbol":883,"bid":884,"ask":885,"last":886,"change":887,"changePercent":9,"volume":888,"openInterest":889,"open_interest":889,"iv":890,"implied_volatility":890,"delta":891,"gamma":892,"theta":893,"vega":894,"rho":895,"in_the_money":14},"IREN  261009C00041500",0.8,0.84,0.83,-0.82,3182,1305,0.7553,0.395459,0.122754,-0.157517,0.016001,0.001595,{"contract_symbol":897,"symbol":897,"bid":774,"ask":773,"last":898,"change":730,"changePercent":9,"volume":899,"openInterest":900,"open_interest":900,"iv":901,"implied_volatility":901,"delta":902,"gamma":903,"theta":904,"vega":905,"rho":906,"in_the_money":40},"IREN  261009P00041500",1.73,364,1011,0.734,-0.608355,0.125981,-0.152662,0.015958,-0.002776,{"strike":908,"call":909,"put":922,"callItm":14,"putItm":40,"isAtm":40},42,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":39,"change":913,"changePercent":9,"volume":914,"openInterest":915,"open_interest":915,"iv":916,"implied_volatility":916,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":14},"IREN  261009C00042000",0.65,0.68,-0.74,3994,2321,0.7583,0.338004,0.116063,-0.150099,0.015187,0.001368,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":82,"change":926,"changePercent":9,"volume":226,"openInterest":927,"open_interest":927,"iv":928,"implied_volatility":928,"delta":929,"gamma":930,"theta":931,"vega":932,"rho":933,"in_the_money":40},"IREN  261009P00042000",2.1,2.19,0.48,4570,0.7395,-0.666565,0.118372,-0.145615,0.015106,-0.00306,{"strike":935,"call":936,"put":950,"callItm":14,"putItm":40,"isAtm":40},42.5,{"contract_symbol":937,"symbol":937,"bid":938,"ask":939,"last":940,"change":941,"changePercent":9,"volume":942,"openInterest":943,"open_interest":943,"iv":944,"implied_volatility":944,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":14},"IREN  261009C00042500",0.52,0.55,0.54,-0.62,787,2133,0.7682,0.287138,0.106757,-0.141722,0.014154,0.001165,{"contract_symbol":951,"symbol":951,"bid":719,"ask":952,"last":718,"change":758,"changePercent":9,"volume":953,"openInterest":954,"open_interest":954,"iv":955,"implied_volatility":955,"delta":956,"gamma":957,"theta":958,"vega":959,"rho":960,"in_the_money":40},"IREN  261009P00042500",2.54,104,692,0.746,-0.719319,0.108748,-0.13613,0.014001,-0.003323,{"strike":962,"call":963,"put":975,"callItm":14,"putItm":40,"isAtm":14},43,{"contract_symbol":964,"symbol":964,"bid":730,"ask":731,"last":965,"change":966,"changePercent":9,"volume":967,"openInterest":968,"open_interest":968,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":14},"IREN  261009C00043000",0.43,-0.61,3740,2914,0.7706,0.239515,0.096998,-0.129572,0.0129,0.000974,{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":978,"change":788,"changePercent":9,"volume":979,"openInterest":980,"open_interest":980,"iv":981,"implied_volatility":981,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":40},"IREN  261009P00043000",2.85,2.98,303,3650,0.7519,-0.766537,0.09803,-0.124647,0.01272,-0.003565,{"strike":988,"call":989,"put":1000,"callItm":14,"putItm":40,"isAtm":14},43.5,{"contract_symbol":990,"symbol":990,"bid":704,"ask":117,"last":872,"change":991,"changePercent":9,"volume":992,"openInterest":993,"open_interest":993,"iv":994,"implied_volatility":994,"delta":995,"gamma":996,"theta":997,"vega":998,"rho":999,"in_the_money":14},"IREN  261009C00043500",-0.5,973,670,0.7762,0.198332,0.08639,-0.117063,0.011572,0.000808,{"contract_symbol":1001,"symbol":1001,"bid":1002,"ask":1003,"last":662,"change":1004,"changePercent":9,"volume":202,"openInterest":1005,"open_interest":1005,"iv":1006,"implied_volatility":1006,"delta":1007,"gamma":1008,"theta":1009,"vega":1010,"rho":1011,"in_the_money":40},"IREN  261009P00043500",3.25,3.4,0.57,506,0.7692,-0.804003,0.086552,-0.115182,0.011489,-0.00377,{"strike":1013,"call":1014,"put":1027,"callItm":14,"putItm":40,"isAtm":14},44,{"contract_symbol":1015,"symbol":1015,"bid":1016,"ask":1017,"last":1017,"change":1018,"changePercent":9,"volume":1019,"openInterest":1020,"open_interest":1020,"iv":1021,"implied_volatility":1021,"delta":1022,"gamma":1023,"theta":1024,"vega":1025,"rho":1026,"in_the_money":14},"IREN  261009C00044000",0.26,0.28,-0.44,2223,2826,0.7852,0.163815,0.075743,-0.105048,0.010264,0.000669,{"contract_symbol":1028,"symbol":1028,"bid":1029,"ask":1030,"last":1031,"change":1032,"changePercent":9,"volume":1033,"openInterest":30,"open_interest":30,"iv":1034,"implied_volatility":1034,"delta":1035,"gamma":1036,"theta":1037,"vega":1038,"rho":1039,"in_the_money":40},"IREN  261009P00044000",3.7,3.85,3.77,0.85,201,0.7824,-0.837122,0.075732,-0.104283,0.010226,-0.003956,{"strike":1041,"call":1042,"put":1054,"callItm":14,"putItm":40,"isAtm":14},44.5,{"contract_symbol":1043,"symbol":1043,"bid":168,"ask":1044,"last":1044,"change":1045,"changePercent":9,"volume":1046,"openInterest":1047,"open_interest":1047,"iv":1048,"implied_volatility":1048,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":14},"IREN  261009C00044500",0.22,-0.35,921,1089,0.7954,0.134808,0.065643,-0.093424,0.009011,0.000551,{"contract_symbol":1055,"symbol":1055,"bid":1056,"ask":1057,"last":1056,"change":1058,"changePercent":9,"volume":1059,"openInterest":1060,"open_interest":1060,"iv":1061,"implied_volatility":1061,"delta":1062,"gamma":1063,"theta":1064,"vega":1065,"rho":1066,"in_the_money":40},"IREN  261009P00044500",4.1,4.3,0.53,51,272,0.7907,-0.866701,0.065521,-0.092154,0.008941,-0.004129,{"strike":1068,"call":1069,"put":1080,"callItm":14,"putItm":40,"isAtm":14},45,{"contract_symbol":1070,"symbol":1070,"bid":648,"ask":54,"last":54,"change":1071,"changePercent":9,"volume":1072,"openInterest":1073,"open_interest":1073,"iv":1074,"implied_volatility":1074,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":14},"IREN  261009C00045000",-0.3,3399,4642,0.8098,0.111691,0.056512,-0.083355,0.007897,0.000457,{"contract_symbol":1081,"symbol":1081,"bid":1082,"ask":1083,"last":580,"change":277,"changePercent":9,"volume":1084,"openInterest":1085,"open_interest":1085,"iv":1086,"implied_volatility":1086,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":1091,"in_the_money":40},"IREN  261009P00045000",4.55,4.75,79,874,0.788,-0.894982,0.055554,-0.077597,0.007555,-0.004296,{"strike":1093,"call":1094,"put":1105,"callItm":14,"putItm":40,"isAtm":14},45.5,{"contract_symbol":1095,"symbol":1095,"bid":620,"ask":648,"last":647,"change":1096,"changePercent":9,"volume":1097,"openInterest":1098,"open_interest":1098,"iv":1099,"implied_volatility":1099,"delta":1100,"gamma":1101,"theta":1102,"vega":1103,"rho":1104,"in_the_money":14},"IREN  261009C00045500",-0.26,998,1396,0.827,0.093278,0.048538,-0.074667,0.006927,0.000382,{"contract_symbol":1106,"symbol":1106,"bid":456,"ask":1107,"last":1108,"change":1109,"changePercent":9,"volume":667,"openInterest":1110,"open_interest":1110,"iv":1111,"implied_volatility":1111,"delta":1112,"gamma":1113,"theta":1114,"vega":1115,"rho":1116,"in_the_money":40},"IREN  261009P00045500",5.2,5.4,0.92,229,0.8164,-0.909743,0.047987,-0.071935,0.00676,-0.004409,{"strike":210,"call":1118,"put":1129,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1119,"symbol":1119,"bid":618,"ask":620,"last":620,"change":1120,"changePercent":9,"volume":1121,"openInterest":1122,"open_interest":1122,"iv":1123,"implied_volatility":1123,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":14},"IREN  261009C00046000",-0.21,3336,2881,0.8386,0.076562,0.041278,-0.065289,0.005974,0.000314,{"contract_symbol":1130,"symbol":1130,"bid":1131,"ask":530,"last":1132,"change":47,"changePercent":9,"volume":1133,"openInterest":1134,"open_interest":1134,"iv":1135,"implied_volatility":1135,"delta":1136,"gamma":1137,"theta":1138,"vega":1139,"rho":1140,"in_the_money":40},"IREN  261009P00046000",5.5,5.47,105,367,0.8593,-0.918052,0.042411,-0.070434,0.006289,-0.004496,{"strike":1142,"call":1143,"put":1154,"callItm":14,"putItm":40,"isAtm":14},46.5,{"contract_symbol":1144,"symbol":1144,"bid":566,"ask":759,"last":566,"change":1145,"changePercent":9,"volume":1146,"openInterest":1147,"open_interest":1147,"iv":1148,"implied_volatility":1148,"delta":1149,"gamma":1150,"theta":1151,"vega":1152,"rho":1153,"in_the_money":14},"IREN  261009C00046500",-0.19,416,824,0.8458,0.061738,0.034668,-0.055785,0.00506,0.000253,{"contract_symbol":1155,"symbol":1155,"bid":483,"ask":1156,"last":1157,"change":278,"changePercent":9,"volume":278,"openInterest":1158,"open_interest":1158,"iv":1159,"implied_volatility":1159,"delta":1160,"gamma":1161,"theta":1162,"vega":1163,"rho":1164,"in_the_money":40},"IREN  261009P00046500",6.2,5.42,326,0.8815,-0.92982,0.03674,-0.064214,0.005589,-0.004596,{"strike":1166,"call":1167,"put":1178,"callItm":14,"putItm":40,"isAtm":14},47,{"contract_symbol":1168,"symbol":1168,"bid":593,"ask":566,"last":566,"change":1169,"changePercent":9,"volume":1170,"openInterest":1171,"open_interest":1171,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":14},"IREN  261009C00047000",-0.15,1057,2461,0.8662,0.052354,0.029729,-0.050176,0.004444,0.000215,{"contract_symbol":1179,"symbol":1179,"bid":479,"ask":480,"last":1180,"change":1181,"changePercent":9,"volume":687,"openInterest":242,"open_interest":242,"iv":1182,"implied_volatility":1182,"delta":1183,"gamma":1184,"theta":1185,"vega":1186,"rho":1187,"in_the_money":40},"IREN  261009P00047000",6.68,0.78,0.9158,-0.936941,0.03255,-0.06141,0.005145,-0.004679,{"strike":1189,"call":1190,"put":1201,"callItm":14,"putItm":40,"isAtm":14},47.5,{"contract_symbol":1191,"symbol":1191,"bid":541,"ask":132,"last":566,"change":1192,"changePercent":9,"volume":1193,"openInterest":1194,"open_interest":1194,"iv":1195,"implied_volatility":1195,"delta":1196,"gamma":1197,"theta":1198,"vega":1199,"rho":1200,"in_the_money":14},"IREN  261009C00047500",-0.11,159,1197,0.8877,0.044817,0.025619,-0.04541,0.003925,0.000184,{"contract_symbol":1202,"symbol":1202,"bid":1203,"ask":1204,"last":1205,"change":1032,"changePercent":9,"volume":283,"openInterest":908,"open_interest":908,"iv":1206,"implied_volatility":1206,"delta":1207,"gamma":1208,"theta":1209,"vega":1210,"rho":1211,"in_the_money":40},"IREN  261009P00047500",6.95,7.15,7,0.9367,-0.945613,0.028336,-0.055919,0.004581,-0.004767,{"strike":1213,"call":1214,"put":1224,"callItm":14,"putItm":40,"isAtm":14},48,{"contract_symbol":1215,"symbol":1215,"bid":517,"ask":541,"last":593,"change":1192,"changePercent":9,"volume":1216,"openInterest":1217,"open_interest":1217,"iv":1218,"implied_volatility":1218,"delta":1219,"gamma":1220,"theta":1221,"vega":1222,"rho":1223,"in_the_money":14},"IREN  261009C00048000",1008,3962,0.9038,0.037652,0.021849,-0.040144,0.003408,0.000155,{"contract_symbol":1225,"symbol":1225,"bid":453,"ask":1226,"last":1227,"change":1228,"changePercent":9,"volume":1229,"openInterest":1230,"open_interest":1230,"iv":1231,"implied_volatility":1231,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":40},"IREN  261009P00048000",7.65,7.5,0.5,17,821,0.9516,-0.953954,0.024425,-0.049747,0.004011,-0.004853,{"strike":1238,"call":1239,"put":1250,"callItm":14,"putItm":40,"isAtm":14},48.5,{"contract_symbol":1240,"symbol":1240,"bid":297,"ask":517,"last":441,"change":1241,"changePercent":9,"volume":1242,"openInterest":1243,"open_interest":1243,"iv":1244,"implied_volatility":1244,"delta":1245,"gamma":1246,"theta":1247,"vega":1248,"rho":1249,"in_the_money":14},"IREN  261009C00048500",-0.09,163,395,0.9161,0.031174,0.018457,-0.034839,0.002918,0.000128,{"contract_symbol":1251,"symbol":1251,"bid":1252,"ask":1253,"last":1252,"change":718,"changePercent":9,"volume":1254,"openInterest":476,"open_interest":476,"iv":1255,"implied_volatility":1255,"delta":1256,"gamma":1257,"theta":1258,"vega":1259,"rho":1260,"in_the_money":40},"IREN  261009P00048500",7.95,8.15,8,0.9593,-0.962094,0.020697,-0.042841,0.003426,-0.004939,{"strike":1262,"call":1263,"put":1273,"callItm":14,"putItm":40,"isAtm":14},49,{"contract_symbol":1264,"symbol":1264,"bid":297,"ask":517,"last":441,"change":1265,"changePercent":9,"volume":834,"openInterest":1266,"open_interest":1266,"iv":1267,"implied_volatility":1267,"delta":1268,"gamma":1269,"theta":1270,"vega":1271,"rho":1272,"in_the_money":14},"IREN  261009C00049000",-0.07,1996,0.9423,0.02772,0.016276,-0.032509,0.002647,0.000114,{"contract_symbol":1274,"symbol":1274,"bid":1275,"ask":429,"last":1276,"change":1277,"changePercent":9,"volume":1278,"openInterest":1279,"open_interest":1279,"iv":1280,"implied_volatility":1280,"delta":1281,"gamma":1282,"theta":1283,"vega":1284,"rho":1285,"in_the_money":40},"IREN  261009P00049000",8.45,8.59,0.62,21,95,0.946,-0.971781,0.016456,-0.033127,0.002686,-0.00503,{"strike":138,"call":1287,"put":1297,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1288,"symbol":1288,"bid":297,"ask":441,"last":297,"change":1289,"changePercent":9,"volume":300,"openInterest":1290,"open_interest":1290,"iv":1291,"implied_volatility":1291,"delta":1292,"gamma":1293,"theta":1294,"vega":1295,"rho":1296,"in_the_money":14},"IREN  261009C00049500",-0.04,406,0.9746,0.025562,0.014707,-0.031421,0.002474,0.000105,{"contract_symbol":1298,"symbol":1298,"bid":1299,"ask":1300,"last":1301,"change":278,"changePercent":9,"volume":278,"openInterest":456,"open_interest":456,"iv":1302,"implied_volatility":1302,"delta":1303,"gamma":1304,"theta":1305,"vega":1306,"rho":1307,"in_the_money":40},"IREN  261009P00049500",8.95,9.1,7.97,0.9418,-0.978403,0.013208,-0.026349,0.002147,-0.00511,{"strike":393,"call":1309,"put":1320,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1310,"symbol":1310,"bid":297,"ask":441,"last":441,"change":1311,"changePercent":9,"volume":1312,"openInterest":1313,"open_interest":1313,"iv":1314,"implied_volatility":1314,"delta":1315,"gamma":1316,"theta":1317,"vega":1318,"rho":1319,"in_the_money":14},"IREN  261009C00050000",-0.05,2219,8668,1.006,0.023643,0.013344,-0.030379,0.002317,0.000097,{"contract_symbol":1321,"symbol":1321,"bid":404,"ask":405,"last":1322,"change":1181,"changePercent":9,"volume":493,"openInterest":1323,"open_interest":1323,"iv":1324,"implied_volatility":1324,"delta":1325,"gamma":1326,"theta":1327,"vega":1328,"rho":1329,"in_the_money":40},"IREN  261009P00050000",9.42,453,0.9049,-0.986668,0.009101,-0.016764,0.001421,-0.005197,{"strike":1059,"call":1331,"put":1340,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1332,"symbol":1332,"bid":348,"ask":297,"last":297,"change":311,"changePercent":9,"volume":385,"openInterest":1333,"open_interest":1333,"iv":1334,"implied_volatility":1334,"delta":1335,"gamma":1336,"theta":1337,"vega":1338,"rho":1339,"in_the_money":14},"IREN  261009C00051000",504,1.0645,0.020157,0.011022,-0.028095,0.002025,0.000082,{"contract_symbol":1341,"symbol":1341,"bid":381,"ask":382,"last":1342,"change":911,"changePercent":9,"volume":293,"openInterest":1343,"open_interest":1343,"iv":1344,"implied_volatility":1344,"delta":1345,"gamma":1346,"theta":1347,"vega":1348,"rho":1349,"in_the_money":40},"IREN  261009P00051000",10.45,62,0.7868,-0.997504,0.002371,-0.003302,0.000322,-0.005346,{"strike":1351,"call":1352,"put":1362,"callItm":14,"putItm":40,"isAtm":14},52,{"contract_symbol":1353,"symbol":1353,"bid":348,"ask":441,"last":348,"change":466,"changePercent":9,"volume":1354,"openInterest":1355,"open_interest":1355,"iv":1356,"implied_volatility":1356,"delta":1357,"gamma":1358,"theta":1359,"vega":1360,"rho":1361,"in_the_money":14},"IREN  261009C00052000",190,623,1.1163,0.01701,0.009095,-0.025495,0.001752,0.00007,{"contract_symbol":1363,"symbol":1363,"bid":359,"ask":360,"last":1364,"change":1365,"changePercent":9,"volume":456,"openInterest":576,"open_interest":576,"iv":1366,"implied_volatility":1366,"delta":1367,"gamma":1368,"theta":474,"vega":1369,"rho":1370,"in_the_money":40},"IREN  261009P00052000",11.7,0.89,0.6188,-0.999951,0.000079,0.000008,-0.005461,{"strike":1372,"call":1373,"put":1382,"callItm":14,"putItm":40,"isAtm":14},53,{"contract_symbol":1374,"symbol":1374,"bid":282,"ask":441,"last":348,"change":466,"changePercent":9,"volume":1193,"openInterest":1375,"open_interest":1375,"iv":1376,"implied_volatility":1376,"delta":1377,"gamma":1378,"theta":1379,"vega":1380,"rho":1381,"in_the_money":14},"IREN  261009C00053000",566,1.1613,0.014144,0.007463,-0.022638,0.001496,0.000058,{"contract_symbol":1383,"symbol":1383,"bid":337,"ask":338,"last":1384,"change":1385,"changePercent":9,"volume":483,"openInterest":493,"open_interest":493,"iv":1386,"implied_volatility":1386,"delta":1387,"gamma":1388,"theta":1389,"vega":1390,"rho":1391,"in_the_money":40},"IREN  261009P00053000",12.75,1.13,0.6566,-0.999961,0.00006,-0.000058,0.000007,-0.005567,{"strike":1393,"call":1394,"put":1404,"callItm":14,"putItm":40,"isAtm":14},54,{"contract_symbol":1395,"symbol":1395,"bid":282,"ask":297,"last":348,"change":466,"changePercent":9,"volume":1396,"openInterest":1397,"open_interest":1397,"iv":1398,"implied_volatility":1398,"delta":1399,"gamma":1400,"theta":1401,"vega":1402,"rho":1403,"in_the_money":14},"IREN  261009C00054000",24,1184,1.1983,0.01148,0.006038,-0.019501,0.001249,0.000047,{"contract_symbol":1405,"symbol":1405,"bid":1406,"ask":1407,"last":1408,"change":278,"changePercent":9,"volume":278,"openInterest":277,"open_interest":277,"iv":1409,"implied_volatility":1409,"delta":1410,"gamma":1411,"theta":1412,"vega":1413,"rho":1414,"in_the_money":40},"IREN  261009P00054000",13.4,13.6,13.1,0.6926,-0.999969,0.000046,-0.000049,0.000005,-0.005672,{"strike":1416,"call":1417,"put":1426,"callItm":14,"putItm":40,"isAtm":14},55,{"contract_symbol":1418,"symbol":1418,"bid":282,"ask":348,"last":282,"change":466,"changePercent":9,"volume":749,"openInterest":1419,"open_interest":1419,"iv":1420,"implied_volatility":1420,"delta":1421,"gamma":1422,"theta":1423,"vega":1424,"rho":1425,"in_the_money":14},"IREN  261009C00055000",1055,1.2253,0.008959,0.004756,-0.016062,0.001006,0.000037,{"contract_symbol":1427,"symbol":1427,"bid":1428,"ask":1429,"last":1430,"change":278,"changePercent":9,"volume":278,"openInterest":450,"open_interest":450,"iv":1431,"implied_volatility":1431,"delta":1432,"gamma":1433,"theta":423,"vega":1434,"rho":1435,"in_the_money":40},"IREN  261009P00055000",14.4,14.6,13.01,0.7272,-0.999975,0.000035,0.000004,-0.005776,{"strike":1437,"call":1438,"put":1448,"callItm":14,"putItm":40,"isAtm":14},56,{"contract_symbol":1439,"symbol":1439,"bid":278,"ask":348,"last":282,"change":466,"changePercent":9,"volume":1440,"openInterest":1441,"open_interest":1441,"iv":1442,"implied_volatility":1442,"delta":1443,"gamma":1444,"theta":1445,"vega":1446,"rho":1447,"in_the_money":14},"IREN  261009C00056000",370,810,1.2393,0.00655,0.003569,-0.01233,0.000763,0.000027,{"contract_symbol":1449,"symbol":1449,"bid":1450,"ask":319,"last":1451,"change":278,"changePercent":9,"volume":278,"openInterest":278,"open_interest":278,"iv":1452,"implied_volatility":1452,"delta":1453,"gamma":1447,"theta":1454,"vega":1434,"rho":1455,"in_the_money":40},"IREN  261009P00056000",15.4,13.99,0.7603,-0.99998,-0.000036,-0.005882,{"strike":557,"call":1457,"put":1464,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":1458,"symbol":1458,"bid":278,"ask":297,"last":282,"change":466,"changePercent":9,"volume":277,"openInterest":1351,"open_interest":1351,"iv":1459,"implied_volatility":1459,"delta":1210,"gamma":1460,"theta":1461,"vega":1462,"rho":1463,"in_the_money":14},"IREN  261009C00057000",1.2458,0.002584,-0.009022,0.000556,0.000019,{"contract_symbol":1465,"symbol":1465,"bid":1466,"ask":1467,"last":1468,"change":278,"changePercent":9,"volume":278,"openInterest":278,"open_interest":278,"iv":1469,"implied_volatility":1469,"delta":1470,"gamma":1471,"theta":1472,"vega":1473,"rho":1474,"in_the_money":40},"IREN  261009P00057000",16.4,16.6,13.05,0.7928,-0.999984,0.000022,-0.000031,0.000003,-0.005987,{"strike":1476,"call":1477,"put":1486,"callItm":14,"putItm":40,"isAtm":14},58,{"contract_symbol":1478,"symbol":1478,"bid":278,"ask":297,"last":282,"change":278,"changePercent":9,"volume":278,"openInterest":1479,"open_interest":1479,"iv":1480,"implied_volatility":1480,"delta":1481,"gamma":1482,"theta":1483,"vega":1484,"rho":1485,"in_the_money":14},"IREN  261009C00058000",1264,1.2461,0.003056,0.001797,-0.006277,0.000386,0.000013,{"contract_symbol":1487,"symbol":1487,"bid":1488,"ask":1489,"last":9,"change":9,"changePercent":9,"volume":278,"openInterest":278,"open_interest":278,"iv":1490,"implied_volatility":1490,"delta":1491,"gamma":1492,"theta":1493,"vega":1494,"rho":1495,"in_the_money":40},"IREN  261009P00058000",17.4,17.6,0.7929,-0.999994,0.000009,-0.000012,0.000001,-0.006091,{"strike":1497,"call":1498,"put":1505,"callItm":14,"putItm":40,"isAtm":14},60,{"contract_symbol":1499,"symbol":1499,"bid":278,"ask":282,"last":282,"change":370,"changePercent":9,"volume":1068,"openInterest":1500,"open_interest":1500,"iv":1459,"implied_volatility":1459,"delta":1501,"gamma":1502,"theta":1503,"vega":1504,"rho":1413,"in_the_money":14},"IREN  261009C00060000",4640,0.001316,0.000837,-0.002922,0.00018,{"contract_symbol":1506,"symbol":1506,"bid":1507,"ask":1508,"last":1509,"change":556,"changePercent":9,"volume":283,"openInterest":278,"open_interest":278,"iv":1469,"implied_volatility":1469,"delta":1510,"gamma":1494,"theta":1511,"vega":278,"rho":1512,"in_the_money":40},"IREN  261009P00060000",19.4,19.6,19.65,-0.999999,-0.000002,-0.006302,{"strike":1514,"call":1515,"put":1521,"callItm":14,"putItm":40,"isAtm":14},65,{"contract_symbol":1516,"symbol":1516,"bid":278,"ask":282,"last":282,"change":370,"changePercent":9,"volume":283,"openInterest":1517,"open_interest":1517,"iv":1459,"implied_volatility":1459,"delta":1518,"gamma":1519,"theta":1520,"vega":1471,"rho":1494,"in_the_money":14},"IREN  261009C00065000",1074,0.000139,0.000104,-0.000364,{"contract_symbol":1522,"symbol":1522,"bid":1523,"ask":1524,"last":1525,"change":278,"changePercent":9,"volume":278,"openInterest":278,"open_interest":278,"iv":1469,"implied_volatility":1469,"delta":804,"gamma":278,"theta":278,"vega":278,"rho":1526,"in_the_money":40},"IREN  261009P00065000",24.4,24.6,21.06,-0.006827,{"strike":1528,"call":1529,"put":1533,"callItm":14,"putItm":40,"isAtm":14},70,{"contract_symbol":1530,"symbol":1530,"bid":278,"ask":282,"last":282,"change":278,"changePercent":9,"volume":278,"openInterest":1531,"open_interest":1531,"iv":1480,"implied_volatility":1480,"delta":1485,"gamma":324,"theta":399,"vega":1532,"rho":278,"in_the_money":14},"IREN  261009C00070000",709,0.000002,{"contract_symbol":1534,"symbol":1534,"bid":1535,"ask":1536,"last":1537,"change":278,"changePercent":9,"volume":278,"openInterest":278,"open_interest":278,"iv":1469,"implied_volatility":1469,"delta":804,"gamma":278,"theta":278,"vega":278,"rho":1538,"in_the_money":40},"IREN  261009P00070000",29.4,29.6,27.05,-0.007352,{"strike":1540,"call":1541,"put":1545,"callItm":14,"putItm":40,"isAtm":14},75,{"contract_symbol":1542,"symbol":1542,"bid":278,"ask":282,"last":282,"change":278,"changePercent":9,"volume":278,"openInterest":1543,"open_interest":1543,"iv":1459,"implied_volatility":1459,"delta":1494,"gamma":1494,"theta":1544,"vega":278,"rho":278,"in_the_money":14},"IREN  261009C00075000",82,-0.000003,{"contract_symbol":1546,"symbol":1546,"bid":450,"ask":1547,"last":1548,"change":278,"changePercent":9,"volume":278,"openInterest":278,"open_interest":278,"iv":1469,"implied_volatility":1469,"delta":804,"gamma":278,"theta":278,"vega":278,"rho":1549,"in_the_money":40},"IREN  261009P00075000",35.75,31.36,-0.007877,"2026-10-06T06:45:57.805205+00:00"]