[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IT":3,"homepage-market-summary":31,"stock-options-IT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IT","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},"Gartner, Inc.","NYSE",null,"SERVICES-MANAGEMENT SERVICES","Gartner provides independent research and analysis on information technology for chief information officers and other business executives who help plan companies' IT budgets. Its flagship Magic Quadrant reports inform many enterprises of their IT procurement decisions. Gartner also provides consulting services and holds some of the largest conferences in the IT industry. Around 80% of Gartner's revenue is generated from industry research.","19,285","Stamford, CT",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},187.76,185.07,188.12,184.45,184.8,2.96,1.6,618802.260871,19028,186.8759,261.10001,124.25,1367423.470521024,46.4,8305,{"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":199,"updated_at":726,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.7,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},37,1897,0.12,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",46,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",74,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",165,"270319",[200,223,244,265,287,308,335,357,380,407,431,457,482,507,532,557,580,603,627,648,668,688,707],{"strike":201,"call":202,"put":213,"callItm":40,"putItm":14,"isAtm":14},130,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":40},"IT    261016C00130000",56.2,59.4,0,0.7905,0.996999,0.000355,-0.01071,0.002983,0.039,{"contract_symbol":214,"symbol":214,"bid":206,"ask":215,"last":117,"change":206,"changePercent":9,"volume":206,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":14},"IT    261016P00130000",2.5,4,0.8448,-0.004938,0.000519,-0.017886,0.004661,-0.000293,{"strike":224,"call":225,"put":234,"callItm":40,"putItm":14,"isAtm":14},135,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":40},"IT    261016C00135000",51.2,54.2,0.993295,0.000728,-0.021956,0.006115,0.040287,{"contract_symbol":235,"symbol":235,"bid":206,"ask":215,"last":236,"change":206,"changePercent":9,"volume":206,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":14},"IT    261016P00135000",0.15,44,0.8452,-0.010121,0.000978,-0.033705,0.008779,-0.000603,{"strike":245,"call":246,"put":255,"callItm":40,"putItm":14,"isAtm":14},140,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":40},"IT    261016C00140000",46.2,49.3,0.986366,0.001354,-0.040824,0.01137,0.041381,{"contract_symbol":256,"symbol":256,"bid":206,"ask":257,"last":258,"change":206,"changePercent":9,"volume":206,"openInterest":259,"open_interest":259,"iv":217,"implied_volatility":217,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":14},"IT    261016P00140000",0.5,1.49,3,-0.019002,0.001684,-0.057983,0.01511,-0.001136,{"strike":266,"call":267,"put":276,"callItm":40,"putItm":14,"isAtm":14},145,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":271,"implied_volatility":271,"delta":272,"gamma":261,"theta":273,"vega":274,"rho":275,"in_the_money":40},"IT    261016C00145000",41.3,44.6,0.7107,0.984468,-0.041064,0.012719,0.042779,{"contract_symbol":277,"symbol":277,"bid":206,"ask":278,"last":279,"change":206,"changePercent":9,"volume":206,"openInterest":280,"open_interest":280,"iv":281,"implied_volatility":281,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":14},"IT    261016P00145000",0.65,0.1,24,0.7829,-0.024451,0.002248,-0.066498,0.018699,-0.001458,{"strike":288,"call":289,"put":299,"callItm":40,"putItm":14,"isAtm":14},150,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":40},"IT    261016C00150000",36.3,38.8,0.6398,0.981101,0.002213,-0.043714,0.015041,0.04409,{"contract_symbol":300,"symbol":300,"bid":279,"ask":257,"last":54,"change":206,"changePercent":9,"volume":206,"openInterest":301,"open_interest":301,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":14},"IT    261016P00150000",101,0.7209,-0.031685,0.00303,-0.075993,0.023205,-0.001884,{"strike":309,"call":310,"put":324,"callItm":40,"putItm":14,"isAtm":14},155,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":315,"changePercent":9,"volume":316,"openInterest":317,"open_interest":317,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":40},"IT    261016C00155000",31.3,34.3,32.23,13,2,1,0.5547,0.97929,0.002758,-0.040959,0.016255,0.045497,{"contract_symbol":325,"symbol":325,"bid":206,"ask":326,"last":327,"change":206,"changePercent":9,"volume":206,"openInterest":328,"open_interest":328,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":14},"IT    261016P00155000",0.6,0.4,25,0.6662,-0.043112,0.004217,-0.090326,0.029846,-0.00256,{"strike":336,"call":337,"put":347,"callItm":40,"putItm":14,"isAtm":14},160,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":40},"IT    261016C00160000",26.5,29.6,0.4778,0.975597,0.003677,-0.040517,0.018667,0.046793,{"contract_symbol":348,"symbol":348,"bid":206,"ask":317,"last":349,"change":206,"changePercent":9,"volume":206,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":14},"IT    261016P00160000",1.41,22,0.6059,-0.057774,0.005856,-0.103737,0.037693,-0.003422,{"strike":197,"call":358,"put":369,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":362,"change":206,"changePercent":9,"volume":206,"openInterest":316,"open_interest":316,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":40},"IT    261016C00165000",21.8,24.1,20.78,0.4202,0.964703,0.005682,-0.048404,0.025362,0.047669,{"contract_symbol":370,"symbol":370,"bid":371,"ask":61,"last":180,"change":372,"changePercent":9,"volume":316,"openInterest":373,"open_interest":373,"iv":374,"implied_volatility":374,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"IT    261016P00165000",0.3,-0.46,63,0.553,-0.081639,0.008376,-0.123595,0.049205,-0.004829,{"strike":381,"call":382,"put":394,"callItm":40,"putItm":14,"isAtm":14},170,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":206,"changePercent":9,"volume":206,"openInterest":387,"open_interest":387,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":40},"IT    261016C00170000",17.1,20.2,22.6,17,0.4317,0.913609,0.011193,-0.100683,0.051341,0.04617,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":398,"change":399,"changePercent":9,"volume":316,"openInterest":400,"open_interest":400,"iv":401,"implied_volatility":401,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"IT    261016P00170000",0.8,1.55,1.2,-0.27,82,0.537,-0.132938,0.012275,-0.170798,0.070025,-0.00789,{"strike":408,"call":409,"put":420,"callItm":40,"putItm":14,"isAtm":14},175,{"contract_symbol":410,"symbol":410,"bid":411,"ask":412,"last":413,"change":206,"changePercent":9,"volume":206,"openInterest":216,"open_interest":216,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":40},"IT    261016C00175000",12.8,16.4,13.5,0.4709,0.816396,0.017307,-0.185253,0.086596,0.041868,{"contract_symbol":421,"symbol":421,"bid":397,"ask":422,"last":423,"change":206,"changePercent":9,"volume":206,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"IT    261016P00175000",2.7,1.87,124,0.538,-0.211766,0.016517,-0.230685,0.094401,-0.012647,{"strike":432,"call":433,"put":445,"callItm":40,"putItm":14,"isAtm":14},180,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":206,"changePercent":9,"volume":206,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":40},"IT    261016C00180000",10,11.8,11.67,7,0.4723,0.710817,0.022206,-0.239061,0.111426,0.037005,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":206,"changePercent":9,"volume":206,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":14},"IT    261016P00180000",2.8,4.6,3.05,12,0.5477,-0.311549,0.019805,-0.286709,0.115242,-0.018764,{"strike":458,"call":459,"put":471,"callItm":40,"putItm":14,"isAtm":14},185,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":206,"changePercent":9,"volume":206,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":40},"IT    261016C00185000",7.2,8.5,13.47,8,0.4834,0.586451,0.024722,-0.278811,0.126969,0.030859,{"contract_symbol":472,"symbol":472,"bid":448,"ask":473,"last":474,"change":206,"changePercent":9,"volume":206,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"IT    261016P00185000",6,6.3,384,0.5194,-0.417098,0.023054,-0.300147,0.127217,-0.025232,{"strike":483,"call":484,"put":495,"callItm":14,"putItm":40,"isAtm":40},190,{"contract_symbol":485,"symbol":485,"bid":486,"ask":473,"last":487,"change":206,"changePercent":9,"volume":206,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"IT    261016C00190000",4.9,11.95,59,0.4867,0.460918,0.025027,-0.286104,0.12941,0.024481,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":206,"changePercent":9,"volume":206,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":40},"IT    261016P00190000",5.7,9.5,9,191,0.4725,-0.541251,0.025767,-0.277584,0.129339,-0.032845,{"strike":508,"call":509,"put":521,"callItm":14,"putItm":40,"isAtm":14},195,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":447,"change":513,"changePercent":9,"volume":473,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":14},"IT    261016C00195000",3.1,3.8,-5.9,34,0.4759,0.338453,0.023581,-0.257714,0.119222,0.018146,{"contract_symbol":522,"symbol":522,"bid":523,"ask":436,"last":524,"change":206,"changePercent":9,"volume":206,"openInterest":525,"open_interest":525,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":40},"IT    261016P00195000",9.6,7.9,94,0.5068,-0.650269,0.022416,-0.277865,0.120697,-0.040094,{"strike":533,"call":534,"put":546,"callItm":14,"putItm":40,"isAtm":14},200,{"contract_symbol":535,"symbol":535,"bid":536,"ask":215,"last":537,"change":538,"changePercent":9,"volume":317,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"IT    261016C00200000",1.8,1.75,-0.28,75,0.4811,0.237502,0.01971,-0.220191,0.10075,0.012806,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":206,"changePercent":9,"volume":206,"openInterest":193,"open_interest":193,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":40},"IT    261016P00200000",13.1,16.2,16.65,0.5385,-0.73528,0.018652,-0.260998,0.106705,-0.046106,{"strike":558,"call":559,"put":569,"callItm":14,"putItm":40,"isAtm":14},210,{"contract_symbol":560,"symbol":560,"bid":326,"ask":317,"last":180,"change":561,"changePercent":9,"volume":317,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":14},"IT    261016C00210000",-0.2,222,0.4954,0.104083,0.011189,-0.132534,0.058894,0.005656,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":573,"change":206,"changePercent":9,"volume":206,"openInterest":216,"open_interest":216,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":40},"IT    261016P00210000",22.2,24.8,20.1,0.6072,-0.843578,0.012112,-0.215524,0.078139,-0.054902,{"strike":581,"call":582,"put":593,"callItm":14,"putItm":40,"isAtm":14},220,{"contract_symbol":583,"symbol":583,"bid":236,"ask":278,"last":584,"change":585,"changePercent":9,"volume":350,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":14},"IT    261016C00220000",0.19,-1.51,92,0.5476,0.052693,0.006024,-0.087191,0.03505,0.002866,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":40},"IT    261016P00220000",31.6,34.2,0.689,-0.897077,0.007981,-0.182827,0.058417,-0.060792,{"strike":604,"call":605,"put":617,"callItm":14,"putItm":40,"isAtm":14},230,{"contract_symbol":606,"symbol":606,"bid":607,"ask":327,"last":608,"change":609,"changePercent":9,"volume":317,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":14},"IT    261016C00230000",0.05,0.07,-0.73,102,0.6274,0.035264,0.003802,-0.072226,0.025342,0.001912,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":40},"IT    261016P00230000",40.9,44.1,0.7879,-0.921486,0.005707,-0.170987,0.047774,-0.065132,{"strike":628,"call":629,"put":638,"callItm":14,"putItm":40,"isAtm":14},240,{"contract_symbol":630,"symbol":630,"bid":206,"ask":327,"last":631,"change":206,"changePercent":9,"volume":206,"openInterest":316,"open_interest":316,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":14},"IT    261016C00240000",0.01,0.6942,0.024031,0.002499,-0.058109,0.018429,0.001301,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":40},"IT    261016P00240000",50.8,54.1,0.8741,-0.938435,0.004266,-0.157314,0.039618,-0.06906,{"strike":649,"call":650,"put":658,"callItm":14,"putItm":40,"isAtm":14},250,{"contract_symbol":651,"symbol":651,"bid":206,"ask":215,"last":54,"change":206,"changePercent":9,"volume":206,"openInterest":464,"open_interest":464,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":14},"IT    261016C00250000",0.7378,0.014956,0.001571,-0.041266,0.012313,0.000809,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":662,"implied_volatility":662,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":40},"IT    261016P00250000",61,64.1,0.9298,-0.954765,0.003141,-0.131045,0.031025,-0.072942,{"strike":669,"call":670,"put":678,"callItm":14,"putItm":40,"isAtm":14},260,{"contract_symbol":671,"symbol":671,"bid":206,"ask":215,"last":631,"change":206,"changePercent":9,"volume":206,"openInterest":216,"open_interest":216,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"IT    261016C00260000",0.7324,0.006269,0.00074,-0.019168,0.005761,0.000341,{"contract_symbol":679,"symbol":679,"bid":680,"ask":681,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":682,"implied_volatility":682,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":40},"IT    261016P00260000",70.9,74.1,0.9491,-0.970847,0.002148,-0.093367,0.021657,-0.076805,{"strike":689,"call":690,"put":698,"callItm":14,"putItm":40,"isAtm":14},270,{"contract_symbol":691,"symbol":691,"bid":206,"ask":279,"last":692,"change":206,"changePercent":9,"volume":206,"openInterest":464,"open_interest":464,"iv":652,"implied_volatility":652,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":14},"IT    261016C00270000",0.11,0.002785,0.000356,-0.009345,0.002788,0.000152,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":682,"implied_volatility":682,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":40},"IT    261016P00270000",81,84.1,-0.9831,0.001356,-0.058944,0.013673,-0.080466,{"strike":708,"call":709,"put":717,"callItm":14,"putItm":40,"isAtm":14},280,{"contract_symbol":710,"symbol":710,"bid":206,"ask":711,"last":607,"change":206,"changePercent":9,"volume":206,"openInterest":317,"open_interest":317,"iv":652,"implied_volatility":652,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":14},"IT    261016C00280000",0.95,0.001121,0.000156,-0.004085,0.001219,0.000061,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":682,"implied_volatility":682,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":40},"IT    261016P00280000",91.1,94.1,-0.99044,0.000828,-0.036007,0.008352,-0.08387,"2026-10-06T06:46:00.882127+00:00"]