[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IRM":3,"homepage-market-summary":35,"stock-options-IRM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IRM","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},"Iron Mountain Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Iron Mountain Inc is an information management services provider organized and operated as a real estate investment trust. The company offers solutions to its clients to address their information management, digital transformation, information security, data center, and asset lifecycle management (ALM) needs. Its customers come from various industries, including commercial, legal, financial, healthcare, technology, etc. The company has two reportable segments: Global Records and Information Management (Global RIM) and Global Data Center. Maximum revenue is generated from the Global RIM segment, which offers data and records management, secure shredding, consumer storage, and other related services. Geographically, the company generates maximum revenue from the United States.","29,400","Portsmouth, NH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.0766,3.456,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},112.33,113.32,114.125,112.045,113.39,-1.06,-0.93,1571840.973887,22475,112.6793,134.67999,77.77,1789306.8475522709,60.7,7717,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":188,"strikes":247,"updated_at":1157,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",4,"261009",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":121,"implied_volatility":184},172,1305,[189,190,195,199,203,207,211,215,219,223,227,231,235,239,243],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",18,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",25,"261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",32,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",39,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",46,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",74,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",102,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",165,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-04-16",193,"270416",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",255,"270617",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-09-17",347,"270917",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2028-01-21",473,"280121",{"date":244,"label":244,"type":192,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2029-01-19",837,"290119",[248,264,276,290,307,326,344,362,379,397,415,433,449,471,496,517,537,559,582,606,627,651,678,700,723,747,770,790,812,832,855,874,894,912,930,948,966,984,1000,1016,1032,1045,1059,1073,1084,1095,1104,1113,1122,1131,1140,1149],{"strike":249,"call":250,"put":260,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":254,"change":9,"changePercent":9,"volume":255,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":258,"gamma":256,"theta":256,"vega":256,"rho":259,"in_the_money":44},"IRM   261009C00070000",41.9,44.1,43.02,14,0,0.8061,1,0.007667,{"contract_symbol":261,"symbol":261,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":263,"implied_volatility":263,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"IRM   261009P00070000",0.85,0.6035,{"strike":265,"call":266,"put":274,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":270,"change":9,"changePercent":9,"volume":255,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":271,"gamma":256,"theta":272,"vega":256,"rho":273,"in_the_money":44},"IRM   261009C00075000",36.9,39.2,38.04,0.999999,-0.000004,0.008215,{"contract_symbol":275,"symbol":275,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":263,"implied_volatility":263,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"IRM   261009P00075000",{"strike":277,"call":278,"put":287,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":44},"IRM   261009C00080000",31.6,34.5,0.999976,0.000011,-0.000122,0.000012,0.008762,{"contract_symbol":288,"symbol":288,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":289,"implied_volatility":289,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"IRM   261009P00080000",0.6045,{"strike":291,"call":292,"put":301,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":44},"IRM   261009C00085000",26.5,29.5,0.999591,0.000156,-0.001746,0.000173,0.009305,{"contract_symbol":302,"symbol":302,"bid":256,"ask":303,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":263,"implied_volatility":263,"delta":272,"gamma":304,"theta":305,"vega":306,"rho":256,"in_the_money":14},"IRM   261009P00085000",0.75,0.000003,-0.000018,0.000002,{"strike":308,"call":309,"put":318,"callItm":44,"putItm":14,"isAtm":14},90,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":44},"IRM   261009C00090000",21.5,24.5,0.996199,0.001194,-0.013404,0.00133,0.009809,{"contract_symbol":319,"symbol":319,"bid":256,"ask":320,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":263,"implied_volatility":263,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":14},"IRM   261009P00090000",0.1,-0.000199,0.000107,-0.00067,0.000089,-0.000002,{"strike":327,"call":328,"put":337,"callItm":44,"putItm":14,"isAtm":14},95,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":44},"IRM   261009C00095000",16.5,19.5,0.97874,0.005381,-0.060394,0.005994,0.010135,{"contract_symbol":338,"symbol":338,"bid":256,"ask":303,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":263,"implied_volatility":263,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":14},"IRM   261009P00095000",-0.00363,0.001531,-0.009629,0.001277,-0.000046,{"strike":345,"call":346,"put":355,"callItm":44,"putItm":14,"isAtm":14},97,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":44},"IRM   261009C00097000",14.9,17.2,0.96258,0.008613,-0.096671,0.009595,0.010148,{"contract_symbol":356,"symbol":356,"bid":256,"ask":303,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":263,"implied_volatility":263,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":14},"IRM   261009P00097000",-0.009265,0.003514,-0.022108,0.002931,-0.000116,{"strike":363,"call":364,"put":372,"callItm":44,"putItm":14,"isAtm":14},98,{"contract_symbol":365,"symbol":365,"bid":255,"ask":366,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":44},"IRM   261009C00098000",16.3,0.95153,0.010617,-0.119165,0.011827,0.010116,{"contract_symbol":373,"symbol":373,"bid":256,"ask":303,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":263,"implied_volatility":263,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":14},"IRM   261009P00098000",-0.014174,0.005084,-0.031983,0.00424,-0.000178,{"strike":380,"call":381,"put":390,"callItm":44,"putItm":14,"isAtm":14},99,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":44},"IRM   261009C00099000",12.5,15.5,0.938161,0.01287,-0.144461,0.014339,0.010054,{"contract_symbol":391,"symbol":391,"bid":256,"ask":303,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":263,"implied_volatility":263,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"IRM   261009P00099000",-0.021093,0.007139,-0.044912,0.005954,-0.000266,{"strike":398,"call":399,"put":408,"callItm":44,"putItm":14,"isAtm":14},100,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":44},"IRM   261009C00100000",11.7,14.5,0.922254,0.015352,-0.172315,0.017103,0.009959,{"contract_symbol":409,"symbol":409,"bid":256,"ask":303,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":263,"implied_volatility":263,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"IRM   261009P00100000",-0.030565,0.00974,-0.061274,0.008124,-0.000385,{"strike":416,"call":417,"put":426,"callItm":44,"putItm":14,"isAtm":14},101,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":44},"IRM   261009C00101000",10.7,13,0.903619,0.018026,-0.20233,0.020082,0.009828,{"contract_symbol":427,"symbol":427,"bid":256,"ask":303,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":289,"implied_volatility":289,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":14},"IRM   261009P00101000",-0.04343,0.012962,-0.081814,0.010829,-0.000548,{"strike":221,"call":434,"put":442,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":435,"symbol":435,"bid":436,"ask":383,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":257,"implied_volatility":257,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":44},"IRM   261009C00102000",9.6,0.882122,0.020845,-0.233966,0.023223,0.00966,{"contract_symbol":443,"symbol":443,"bid":256,"ask":303,"last":58,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":263,"implied_volatility":263,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"IRM   261009P00102000",-0.059497,0.016681,-0.104933,0.013912,-0.000752,{"strike":450,"call":451,"put":462,"callItm":44,"putItm":14,"isAtm":14},103,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":9,"changePercent":9,"volume":182,"openInterest":256,"open_interest":256,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":44},"IRM   261009C00103000",9.1,11.4,10.27,0.7564,0.871804,0.023561,-0.232848,0.024629,0.00964,{"contract_symbol":463,"symbol":463,"bid":256,"ask":303,"last":464,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":14},"IRM   261009P00103000",0.28,0.5608,-0.065948,0.019448,-0.105667,0.015074,-0.000833,{"strike":472,"call":473,"put":484,"callItm":44,"putItm":14,"isAtm":14},104,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":9,"changePercent":9,"volume":182,"openInterest":256,"open_interest":256,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":44},"IRM   261009C00104000",8.2,10.4,9.28,0.7053,0.860089,0.026832,-0.23057,0.026155,0.009603,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":486,"change":488,"changePercent":9,"volume":258,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"IRM   261009P00104000",0.05,0.55,-0.06,7,0.5171,-0.073427,0.022911,-0.105833,0.016374,-0.000926,{"strike":497,"call":498,"put":507,"callItm":44,"putItm":14,"isAtm":14},105,{"contract_symbol":499,"symbol":499,"bid":489,"ask":500,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":44},"IRM   261009C00105000",9.2,0.6527,0.846612,0.03084,-0.226953,0.02782,0.009544,{"contract_symbol":508,"symbol":508,"bid":486,"ask":121,"last":121,"change":509,"changePercent":9,"volume":258,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":14},"IRM   261009P00105000",0.17,5,0.4722,-0.082249,0.027345,-0.105337,0.017847,-0.001035,{"strike":518,"call":519,"put":528,"callItm":44,"putItm":14,"isAtm":14},106,{"contract_symbol":520,"symbol":520,"bid":521,"ask":99,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":522,"implied_volatility":522,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":44},"IRM   261009C00106000",5.9,0.5984,0.830843,0.035858,-0.221783,0.029654,0.009457,{"contract_symbol":529,"symbol":529,"bid":486,"ask":487,"last":58,"change":256,"changePercent":9,"volume":256,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":14},"IRM   261009P00106000",2,0.426,-0.092879,0.033191,-0.104051,0.019541,-0.001167,{"strike":538,"call":539,"put":549,"callItm":44,"putItm":14,"isAtm":14},107,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":44},"IRM   261009C00107000",5.3,6.9,0.542,0.812007,0.042309,-0.214714,0.031694,0.009333,{"contract_symbol":550,"symbol":550,"bid":486,"ask":551,"last":58,"change":552,"changePercent":9,"volume":258,"openInterest":530,"open_interest":530,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":14},"IRM   261009P00107000",0.3,-0.07,0.3792,-0.106584,0.041238,-0.102406,0.021609,-0.001337,{"strike":560,"call":561,"put":571,"callItm":44,"putItm":14,"isAtm":14},108,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":44},"IRM   261009C00108000",4.4,6,0.4882,0.786666,0.05068,-0.208656,0.034195,0.009126,{"contract_symbol":572,"symbol":572,"bid":486,"ask":573,"last":172,"change":574,"changePercent":9,"volume":564,"openInterest":575,"open_interest":575,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":14},"IRM   261009P00108000",0.7,-0.25,9,0.3561,-0.141546,0.053564,-0.11733,0.026362,-0.001775,{"strike":583,"call":584,"put":595,"callItm":44,"putItm":14,"isAtm":14},109,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":256,"changePercent":9,"volume":256,"openInterest":258,"open_interest":258,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":44},"IRM   261009C00109000",3.3,5.1,6.2,0.4467,0.747655,0.060817,-0.209592,0.037543,0.008745,{"contract_symbol":596,"symbol":596,"bid":597,"ask":573,"last":598,"change":256,"changePercent":9,"volume":256,"openInterest":599,"open_interest":599,"iv":600,"implied_volatility":600,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":14},"IRM   261009P00109000",0.25,0.46,3,0.3578,-0.205418,0.067635,-0.149543,0.033442,-0.002581,{"strike":607,"call":608,"put":617,"callItm":44,"putItm":14,"isAtm":44},110,{"contract_symbol":609,"symbol":609,"bid":610,"ask":182,"last":588,"change":256,"changePercent":9,"volume":256,"openInterest":258,"open_interest":258,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":44},"IRM   261009C00110000",2.75,0.4056,0.69673,0.073276,-0.208224,0.041074,0.008214,{"contract_symbol":618,"symbol":618,"bid":172,"ask":619,"last":184,"change":620,"changePercent":9,"volume":258,"openInterest":201,"open_interest":201,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":14},"IRM   261009P00110000",0.8,-0.08,0.3553,-0.280174,0.080621,-0.175778,0.039585,-0.003528,{"strike":628,"call":629,"put":639,"callItm":44,"putItm":14,"isAtm":44},111,{"contract_symbol":630,"symbol":630,"bid":631,"ask":599,"last":632,"change":256,"changePercent":9,"volume":256,"openInterest":599,"open_interest":599,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":44},"IRM   261009C00111000",1.95,2.65,0.3556,0.632554,0.090104,-0.196848,0.044287,0.007519,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":126,"change":643,"changePercent":9,"volume":644,"openInterest":258,"open_interest":258,"iv":645,"implied_volatility":645,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":14},"IRM   261009P00111000",0.6,1.35,-0.29,16,0.3338,-0.360033,0.095326,-0.183521,0.043983,-0.004537,{"strike":652,"call":653,"put":664,"callItm":44,"putItm":14,"isAtm":44},112,{"contract_symbol":654,"symbol":654,"bid":655,"ask":656,"last":657,"change":256,"changePercent":9,"volume":256,"openInterest":489,"open_interest":489,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":44},"IRM   261009C00112000",1.4,2.3,3.01,0.3504,0.539257,0.096375,-0.20441,0.046672,0.006436,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":668,"change":669,"changePercent":9,"volume":670,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"IRM   261009P00112000",0.95,1.55,1.27,0.04,8,26,0.3099,-0.457424,0.108874,-0.180633,0.046632,-0.005769,{"strike":679,"call":680,"put":689,"callItm":14,"putItm":44,"isAtm":44},113,{"contract_symbol":681,"symbol":681,"bid":258,"ask":682,"last":683,"change":9,"changePercent":9,"volume":530,"openInterest":256,"open_interest":256,"iv":121,"implied_volatility":121,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":14},"IRM   261009C00113000",1.75,1.6,0.442736,0.095957,-0.203048,0.046415,0.005301,{"contract_symbol":690,"symbol":690,"bid":642,"ask":691,"last":692,"change":488,"changePercent":9,"volume":575,"openInterest":693,"open_interest":693,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":44},"IRM   261009P00113000",2.5,1.74,15,0.3196,-0.563975,0.104804,-0.184944,0.046295,-0.007143,{"strike":701,"call":702,"put":712,"callItm":14,"putItm":44,"isAtm":44},114,{"contract_symbol":703,"symbol":703,"bid":184,"ask":642,"last":704,"change":705,"changePercent":9,"volume":258,"openInterest":258,"open_interest":258,"iv":706,"implied_volatility":706,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":14},"IRM   261009C00114000",1.2,-0.17,0.335,0.343337,0.09338,-0.181038,0.043235,0.004127,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":530,"change":716,"changePercent":9,"volume":530,"openInterest":530,"open_interest":530,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":44},"IRM   261009P00114000",1.9,3.5,-0.09,0.3249,-0.661678,0.095757,-0.174569,0.042994,-0.008416,{"strike":724,"call":725,"put":737,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":726,"symbol":726,"bid":172,"ask":727,"last":728,"change":729,"changePercent":9,"volume":197,"openInterest":730,"open_interest":730,"iv":731,"implied_volatility":731,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":14},"IRM   261009C00115000",0.9,0.83,-0.02,1036,0.3291,0.253082,0.08267,-0.154663,0.0376,0.003051,{"contract_symbol":738,"symbol":738,"bid":691,"ask":739,"last":740,"change":256,"changePercent":9,"volume":256,"openInterest":530,"open_interest":530,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":44},"IRM   261009P00115000",3.6,2.83,0.3056,-0.763744,0.085777,-0.138414,0.036233,-0.009743,{"strike":748,"call":749,"put":760,"callItm":14,"putItm":44,"isAtm":14},116,{"contract_symbol":750,"symbol":750,"bid":320,"ask":666,"last":751,"change":752,"changePercent":9,"volume":753,"openInterest":193,"open_interest":193,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":14},"IRM   261009C00116000",0.42,-0.18,12,0.3416,0.189037,0.067367,-0.135772,0.031802,0.002281,{"contract_symbol":761,"symbol":761,"bid":762,"ask":563,"last":763,"change":256,"changePercent":9,"volume":256,"openInterest":753,"open_interest":753,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":44},"IRM   261009P00116000",3.2,5.78,0.2662,-0.872876,0.066559,-0.081466,0.024486,-0.011163,{"strike":771,"call":772,"put":782,"callItm":14,"putItm":44,"isAtm":14},117,{"contract_symbol":773,"symbol":773,"bid":320,"ask":774,"last":121,"change":775,"changePercent":9,"volume":489,"openInterest":670,"open_interest":670,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":14},"IRM   261009C00117000",0.45,-0.35,0.3449,0.133422,0.053115,-0.109152,0.025319,0.001612,{"contract_symbol":783,"symbol":783,"bid":715,"ask":541,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":784,"implied_volatility":784,"delta":785,"gamma":786,"theta":787,"vega":788,"rho":789,"in_the_money":44},"IRM   261009P00117000",0.2699,-0.923373,0.045355,-0.057053,0.016916,-0.011884,{"strike":791,"call":792,"put":802,"callItm":14,"putItm":44,"isAtm":14},118,{"contract_symbol":793,"symbol":793,"bid":486,"ask":597,"last":794,"change":795,"changePercent":9,"volume":510,"openInterest":644,"open_interest":644,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":14},"IRM   261009C00118000",0.15,-0.3,0.3377,0.084433,0.039005,-0.076814,0.018202,0.001022,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":806,"implied_volatility":806,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":44},"IRM   261009P00118000",4.5,6.4,0.2946,-0.943174,0.032963,-0.049403,0.013419,-0.012234,{"strike":813,"call":814,"put":823,"callItm":14,"putItm":44,"isAtm":14},119,{"contract_symbol":815,"symbol":815,"bid":486,"ask":172,"last":816,"change":574,"changePercent":9,"volume":530,"openInterest":599,"open_interest":599,"iv":817,"implied_volatility":817,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":14},"IRM   261009C00119000",0.13,0.3554,0.06274,0.029523,-0.064417,0.014501,0.00076,{"contract_symbol":824,"symbol":824,"bid":587,"ask":825,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":826,"implied_volatility":826,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":44},"IRM   261009P00119000",7.1,0.3145,-0.958736,0.023906,-0.040837,0.01039,-0.012533,{"strike":833,"call":834,"put":845,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":835,"symbol":835,"bid":256,"ask":597,"last":794,"change":836,"changePercent":9,"volume":837,"openInterest":838,"open_interest":838,"iv":839,"implied_volatility":839,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":14},"IRM   261009C00120000",-0.2,35,29,0.3793,0.050083,0.02316,-0.057557,0.012141,0.000606,{"contract_symbol":846,"symbol":846,"bid":847,"ask":475,"last":848,"change":256,"changePercent":9,"volume":256,"openInterest":599,"open_interest":599,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":44},"IRM   261009P00120000",6.1,7.25,0.3253,-0.972756,0.016421,-0.03002,0.007383,-0.012813,{"strike":856,"call":857,"put":865,"callItm":14,"putItm":44,"isAtm":14},121,{"contract_symbol":858,"symbol":858,"bid":256,"ask":597,"last":320,"change":620,"changePercent":9,"volume":575,"openInterest":489,"open_interest":489,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":14},"IRM   261009C00121000",0.4094,0.043284,0.019086,-0.05526,0.010799,0.000523,{"contract_symbol":866,"symbol":866,"bid":489,"ask":575,"last":867,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":44},"IRM   261009P00121000",10.8,0.3218,-0.985771,0.009567,-0.017111,0.004254,-0.01308,{"strike":875,"call":876,"put":885,"callItm":14,"putItm":44,"isAtm":14},122,{"contract_symbol":877,"symbol":877,"bid":256,"ask":303,"last":878,"change":256,"changePercent":9,"volume":256,"openInterest":879,"open_interest":879,"iv":859,"implied_volatility":859,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":14},"IRM   261009C00122000",0.08,28,0.028334,0.013482,-0.039035,0.007628,0.000343,{"contract_symbol":886,"symbol":886,"bid":670,"ask":887,"last":888,"change":256,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":44},"IRM   261009P00122000",10.2,8.5,-0.992561,0.005436,-0.009722,0.002417,-0.013272,{"strike":895,"call":896,"put":903,"callItm":14,"putItm":44,"isAtm":14},123,{"contract_symbol":897,"symbol":897,"bid":256,"ask":303,"last":728,"change":256,"changePercent":9,"volume":256,"openInterest":530,"open_interest":530,"iv":859,"implied_volatility":859,"delta":898,"gamma":899,"theta":900,"vega":901,"rho":902,"in_the_money":14},"IRM   261009C00123000",0.018024,0.009208,-0.026661,0.00521,0.000218,{"contract_symbol":904,"symbol":904,"bid":905,"ask":906,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":44},"IRM   261009P00123000",8.9,11.1,-0.996294,0.002925,-0.005231,0.001301,-0.013427,{"strike":913,"call":914,"put":922,"callItm":14,"putItm":44,"isAtm":14},124,{"contract_symbol":915,"symbol":915,"bid":256,"ask":303,"last":916,"change":256,"changePercent":9,"volume":256,"openInterest":530,"open_interest":530,"iv":859,"implied_volatility":859,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":14},"IRM   261009C00124000",0.58,0.011146,0.006086,-0.017622,0.003444,0.000135,{"contract_symbol":923,"symbol":923,"bid":436,"ask":924,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":44},"IRM   261009P00124000",12.6,-0.998239,0.001493,-0.00267,0.000664,-0.01356,{"strike":931,"call":932,"put":939,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":933,"symbol":933,"bid":256,"ask":303,"last":619,"change":256,"changePercent":9,"volume":256,"openInterest":530,"open_interest":530,"iv":859,"implied_volatility":859,"delta":934,"gamma":935,"theta":936,"vega":937,"rho":938,"in_the_money":14},"IRM   261009C00125000",0.006703,0.003896,-0.011282,0.002205,0.000081,{"contract_symbol":940,"symbol":940,"bid":941,"ask":942,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":44},"IRM   261009P00125000",10.6,13.6,-0.999202,0.000723,-0.001294,0.000322,-0.013681,{"strike":949,"call":950,"put":957,"callItm":14,"putItm":44,"isAtm":14},126,{"contract_symbol":951,"symbol":951,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":859,"implied_volatility":859,"delta":952,"gamma":953,"theta":954,"vega":955,"rho":956,"in_the_money":14},"IRM   261009C00126000",0.003921,0.002418,-0.007001,0.001368,0.000048,{"contract_symbol":958,"symbol":958,"bid":959,"ask":960,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":44},"IRM   261009P00126000",11.6,14.6,-0.999655,0.000333,-0.000596,0.000148,-0.013796,{"strike":967,"call":968,"put":976,"callItm":14,"putItm":44,"isAtm":14},127,{"contract_symbol":969,"symbol":969,"bid":256,"ask":262,"last":970,"change":256,"changePercent":9,"volume":256,"openInterest":879,"open_interest":879,"iv":859,"implied_volatility":859,"delta":971,"gamma":972,"theta":973,"vega":974,"rho":975,"in_the_money":14},"IRM   261009C00127000",1.1,0.002233,0.001455,-0.004214,0.000824,0.000027,{"contract_symbol":977,"symbol":977,"bid":924,"ask":978,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":979,"gamma":980,"theta":981,"vega":982,"rho":983,"in_the_money":44},"IRM   261009P00127000",15.6,-0.999857,0.000146,-0.000261,0.000065,-0.013909,{"strike":985,"call":986,"put":993,"callItm":14,"putItm":44,"isAtm":14},128,{"contract_symbol":987,"symbol":987,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":859,"implied_volatility":859,"delta":988,"gamma":989,"theta":990,"vega":991,"rho":992,"in_the_money":14},"IRM   261009C00128000",0.001238,0.000851,-0.002463,0.000481,0.000015,{"contract_symbol":994,"symbol":994,"bid":942,"ask":995,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":996,"gamma":997,"theta":998,"vega":975,"rho":999,"in_the_money":44},"IRM   261009P00128000",16.6,-0.999944,0.000061,-0.000109,-0.014019,{"strike":1001,"call":1002,"put":1009,"callItm":14,"putItm":44,"isAtm":14},129,{"contract_symbol":1003,"symbol":1003,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":859,"implied_volatility":859,"delta":1004,"gamma":1005,"theta":1006,"vega":1007,"rho":1008,"in_the_money":14},"IRM   261009C00129000",0.000668,0.000483,-0.001398,0.000273,0.000008,{"contract_symbol":1010,"symbol":1010,"bid":960,"ask":1011,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":1012,"gamma":1013,"theta":1014,"vega":283,"rho":1015,"in_the_money":44},"IRM   261009P00129000",17.6,-0.999979,0.000024,-0.000044,-0.014129,{"strike":1017,"call":1018,"put":1025,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":1019,"symbol":1019,"bid":256,"ask":262,"last":172,"change":256,"changePercent":9,"volume":256,"openInterest":564,"open_interest":564,"iv":859,"implied_volatility":859,"delta":1020,"gamma":1021,"theta":1022,"vega":1023,"rho":1024,"in_the_money":14},"IRM   261009C00130000",0.000352,0.000266,-0.000772,0.000151,0.000004,{"contract_symbol":1026,"symbol":1026,"bid":978,"ask":1027,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":1028,"gamma":1029,"theta":1030,"vega":1024,"rho":1031,"in_the_money":44},"IRM   261009P00130000",18.5,-0.999992,0.000009,-0.000017,-0.014239,{"strike":1033,"call":1034,"put":1039,"callItm":14,"putItm":44,"isAtm":14},131,{"contract_symbol":1035,"symbol":1035,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":859,"implied_volatility":859,"delta":1036,"gamma":1037,"theta":1038,"vega":938,"rho":306,"in_the_money":14},"IRM   261009C00131000",0.000181,0.000143,-0.000414,{"contract_symbol":1040,"symbol":1040,"bid":995,"ask":1041,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":1042,"gamma":304,"theta":1043,"vega":306,"rho":1044,"in_the_money":44},"IRM   261009P00131000",19.6,-0.999997,-0.000006,-0.014348,{"strike":1046,"call":1047,"put":1054,"callItm":14,"putItm":44,"isAtm":14},132,{"contract_symbol":1048,"symbol":1048,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":859,"implied_volatility":859,"delta":1049,"gamma":1050,"theta":1051,"vega":1052,"rho":1053,"in_the_money":14},"IRM   261009C00132000",0.00009,0.000075,-0.000217,0.000042,0.000001,{"contract_symbol":1055,"symbol":1055,"bid":1011,"ask":1056,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":1057,"gamma":1053,"theta":325,"vega":1053,"rho":1058,"in_the_money":44},"IRM   261009P00132000",20.6,-0.999999,-0.014458,{"strike":1060,"call":1061,"put":1067,"callItm":14,"putItm":44,"isAtm":14},133,{"contract_symbol":1062,"symbol":1062,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":859,"implied_volatility":859,"delta":1063,"gamma":1064,"theta":1065,"vega":1066,"rho":1053,"in_the_money":14},"IRM   261009C00133000",0.000044,0.000038,-0.00011,0.000022,{"contract_symbol":1068,"symbol":1068,"bid":71,"ask":1069,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":1070,"gamma":256,"theta":1071,"vega":256,"rho":1072,"in_the_money":44},"IRM   261009P00133000",21.6,-1,-0.000001,-0.014568,{"strike":1074,"call":1075,"put":1080,"callItm":14,"putItm":44,"isAtm":14},134,{"contract_symbol":1076,"symbol":1076,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":859,"implied_volatility":859,"delta":1077,"gamma":1078,"theta":1079,"vega":283,"rho":256,"in_the_money":14},"IRM   261009C00134000",0.000021,0.000019,-0.000055,{"contract_symbol":1081,"symbol":1081,"bid":1041,"ask":1082,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":1070,"gamma":256,"theta":256,"vega":256,"rho":1083,"in_the_money":44},"IRM   261009P00134000",22.6,-0.014677,{"strike":1085,"call":1086,"put":1091,"callItm":14,"putItm":44,"isAtm":14},135,{"contract_symbol":1087,"symbol":1087,"bid":256,"ask":320,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":859,"implied_volatility":859,"delta":1088,"gamma":1029,"theta":1089,"vega":1090,"rho":256,"in_the_money":14},"IRM   261009C00135000",0.00001,-0.000026,0.000005,{"contract_symbol":1092,"symbol":1092,"bid":1056,"ask":1093,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":1070,"gamma":256,"theta":256,"vega":256,"rho":1094,"in_the_money":44},"IRM   261009P00135000",23.5,-0.014786,{"strike":1096,"call":1097,"put":1100,"callItm":14,"putItm":44,"isAtm":14},136,{"contract_symbol":1098,"symbol":1098,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":859,"implied_volatility":859,"delta":1024,"gamma":1024,"theta":1099,"vega":306,"rho":256,"in_the_money":14},"IRM   261009C00136000",-0.000013,{"contract_symbol":1101,"symbol":1101,"bid":1069,"ask":1102,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":1070,"gamma":256,"theta":256,"vega":256,"rho":1103,"in_the_money":44},"IRM   261009P00136000",24.4,-0.014896,{"strike":1105,"call":1106,"put":1108,"callItm":14,"putItm":44,"isAtm":14},140,{"contract_symbol":1107,"symbol":1107,"bid":256,"ask":794,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":859,"implied_volatility":859,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"IRM   261009C00140000",{"contract_symbol":1109,"symbol":1109,"bid":1110,"ask":1111,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":1070,"gamma":256,"theta":256,"vega":256,"rho":1112,"in_the_money":44},"IRM   261009P00140000",25.6,28.5,-0.015334,{"strike":1114,"call":1115,"put":1117,"callItm":14,"putItm":44,"isAtm":14},145,{"contract_symbol":1116,"symbol":1116,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":859,"implied_volatility":859,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"IRM   261009C00145000",{"contract_symbol":1118,"symbol":1118,"bid":1119,"ask":1120,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":1070,"gamma":256,"theta":256,"vega":256,"rho":1121,"in_the_money":44},"IRM   261009P00145000",30.6,33.5,-0.015882,{"strike":1123,"call":1124,"put":1126,"callItm":14,"putItm":44,"isAtm":14},150,{"contract_symbol":1125,"symbol":1125,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":859,"implied_volatility":859,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"IRM   261009C00150000",{"contract_symbol":1127,"symbol":1127,"bid":1128,"ask":1129,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":1070,"gamma":256,"theta":256,"vega":256,"rho":1130,"in_the_money":44},"IRM   261009P00150000",35.6,38.5,-0.016429,{"strike":1132,"call":1133,"put":1135,"callItm":14,"putItm":44,"isAtm":14},155,{"contract_symbol":1134,"symbol":1134,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":859,"implied_volatility":859,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"IRM   261009C00155000",{"contract_symbol":1136,"symbol":1136,"bid":1137,"ask":1138,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":1070,"gamma":256,"theta":256,"vega":256,"rho":1139,"in_the_money":44},"IRM   261009P00155000",40.6,43.6,-0.016977,{"strike":1141,"call":1142,"put":1144,"callItm":14,"putItm":44,"isAtm":14},160,{"contract_symbol":1143,"symbol":1143,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":859,"implied_volatility":859,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"IRM   261009C00160000",{"contract_symbol":1145,"symbol":1145,"bid":1146,"ask":1147,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":1070,"gamma":256,"theta":256,"vega":256,"rho":1148,"in_the_money":44},"IRM   261009P00160000",45.6,48.5,-0.017524,{"strike":225,"call":1150,"put":1152,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1151,"symbol":1151,"bid":256,"ask":262,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":859,"implied_volatility":859,"delta":256,"gamma":256,"theta":256,"vega":256,"rho":256,"in_the_money":14},"IRM   261009C00165000",{"contract_symbol":1153,"symbol":1153,"bid":1154,"ask":1155,"last":9,"change":9,"changePercent":9,"volume":256,"openInterest":256,"open_interest":256,"iv":868,"implied_volatility":868,"delta":1070,"gamma":256,"theta":256,"vega":256,"rho":1156,"in_the_money":44},"IRM   261009P00165000",50.6,53.5,-0.018073,"2026-10-06T06:45:48.398616+00:00"]