[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITA":3,"homepage-market-summary":30,"stock-options-ITA":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares U.S. Aerospace & Defense ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4823,1.00208,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},207.79,209.45,209.9,206.7,208.04,-0.25,-0.12,879318.482407,256.6,195.71001,845847.905682852,19.8,5134,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":209,"updated_at":998,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":127,"implied_volatility":179},0,2577,[184,185,189,193,197,201,205],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",46,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",74,"261218",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",102,"270115",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",165,"270319",{"date":202,"label":202,"type":176,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-04-16",193,"270416",{"date":206,"label":206,"type":176,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-06-17",255,"270617",[210,228,242,260,279,296,316,335,357,379,401,424,448,470,491,513,537,561,587,610,635,659,683,706,728,750,768,784,800,817,830,845,859,870,879,889,898,907,917,927,936,945,954,963,971,980,989],{"strike":211,"call":212,"put":218,"callItm":11,"putItm":74,"isAtm":74},145,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":217,"in_the_money":11},"ITA   261016C00145000",61.6,64.4,0.3613,0.045184,{"contract_symbol":219,"symbol":219,"bid":181,"ask":220,"last":221,"change":181,"changePercent":9,"volume":181,"openInterest":222,"open_interest":222,"iv":223,"implied_volatility":223,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":181,"in_the_money":74},"ITA   261016P00145000",1.45,0.05,10,0.4568,-0.000004,0.000001,-0.000013,0.000006,{"strike":229,"call":230,"put":235,"callItm":11,"putItm":74,"isAtm":74},150,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":234,"in_the_money":11},"ITA   261016C00150000",56.6,59.4,0.046742,{"contract_symbol":236,"symbol":236,"bid":181,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":223,"implied_volatility":223,"delta":238,"gamma":227,"theta":239,"vega":240,"rho":241,"in_the_money":74},"ITA   261016P00150000",2.6,-0.000024,-0.000076,0.000038,-0.000002,{"strike":243,"call":244,"put":252,"callItm":11,"putItm":74,"isAtm":74},155,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":248,"gamma":225,"theta":249,"vega":250,"rho":251,"in_the_money":11},"ITA   261016C00155000",51.6,54.6,0.999998,-0.000006,0.000004,0.0483,{"contract_symbol":253,"symbol":253,"bid":181,"ask":237,"last":254,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":223,"implied_volatility":223,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":74},"ITA   261016P00155000",0.7,-0.000127,0.00003,-0.000365,0.000182,-0.000008,{"strike":261,"call":262,"put":272,"callItm":11,"putItm":74,"isAtm":74},160,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"ITA   261016C00160000",46.6,49.7,0.3557,0.999985,0.000005,-0.000038,0.000024,0.049858,{"contract_symbol":273,"symbol":273,"bid":181,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":223,"implied_volatility":223,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":74},"ITA   261016P00160000",-0.000549,0.000116,-0.001424,0.00071,-0.000036,{"strike":199,"call":280,"put":289,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":266,"implied_volatility":266,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":11},"ITA   261016C00165000",41.6,44.6,0.999884,0.000035,-0.000261,0.000167,0.051409,{"contract_symbol":290,"symbol":290,"bid":181,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":223,"implied_volatility":223,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":74},"ITA   261016P00165000",-0.001972,0.000374,-0.004602,0.002293,-0.000131,{"strike":297,"call":298,"put":307,"callItm":11,"putItm":74,"isAtm":74},170,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":11},"ITA   261016C00170000",36.7,39.5,0.999203,0.000207,-0.001589,0.001001,0.052922,{"contract_symbol":308,"symbol":308,"bid":181,"ask":237,"last":309,"change":181,"changePercent":9,"volume":181,"openInterest":310,"open_interest":310,"iv":223,"implied_volatility":223,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":74},"ITA   261016P00170000",0.33,14,-0.005997,0.001016,-0.012493,0.006225,-0.000398,{"strike":317,"call":318,"put":327,"callItm":11,"putItm":74,"isAtm":74},175,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":11},"ITA   261016C00175000",31.7,34.4,0.996559,0.000782,-0.006018,0.003791,0.054305,{"contract_symbol":328,"symbol":328,"bid":181,"ask":237,"last":127,"change":181,"changePercent":9,"volume":181,"openInterest":329,"open_interest":329,"iv":223,"implied_volatility":223,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":74},"ITA   261016P00175000",2,-0.015666,0.002349,-0.028895,0.014399,-0.001043,{"strike":336,"call":337,"put":348,"callItm":11,"putItm":74,"isAtm":74},180,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":181,"changePercent":9,"volume":181,"openInterest":342,"open_interest":342,"iv":216,"implied_volatility":216,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":11},"ITA   261016C00180000",26.7,29.4,33.2,5,0.988116,0.00234,-0.018008,0.011345,0.055305,{"contract_symbol":349,"symbol":349,"bid":181,"ask":237,"last":350,"change":181,"changePercent":9,"volume":181,"openInterest":351,"open_interest":351,"iv":223,"implied_volatility":223,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":74},"ITA   261016P00180000",0.2,8,-0.035668,0.00469,-0.057689,0.028746,-0.002382,{"strike":358,"call":359,"put":370,"callItm":11,"putItm":74,"isAtm":74},185,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":364,"implied_volatility":364,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"ITA   261016C00185000",21.7,24.5,49.8,0.3994,0.951874,0.006838,-0.064287,0.036642,0.054443,{"contract_symbol":371,"symbol":371,"bid":181,"ask":237,"last":372,"change":181,"changePercent":9,"volume":181,"openInterest":310,"open_interest":310,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":74},"ITA   261016P00185000",0.27,0.3852,-0.042528,0.006419,-0.05613,0.033173,-0.002828,{"strike":380,"call":381,"put":391,"callItm":11,"putItm":74,"isAtm":74},190,{"contract_symbol":382,"symbol":382,"bid":383,"ask":28,"last":384,"change":181,"changePercent":9,"volume":181,"openInterest":222,"open_interest":222,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":11},"ITA   261016C00190000",17.1,34.6,0.3686,0.917198,0.011299,-0.090508,0.055888,0.05369,{"contract_symbol":392,"symbol":392,"bid":393,"ask":122,"last":350,"change":181,"changePercent":9,"volume":181,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":74},"ITA   261016P00190000",0.1,22,0.3128,-0.052268,0.009325,-0.053778,0.039135,-0.00346,{"strike":402,"call":403,"put":414,"callItm":11,"putItm":74,"isAtm":74},194,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"ITA   261016C00194000",13.3,15.7,19.78,0.3428,0.873256,0.016553,-0.114661,0.076134,0.052004,{"contract_symbol":415,"symbol":415,"bid":181,"ask":416,"last":417,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":74},"ITA   261016P00194000",2.5,3.1,0.2717,-0.076844,0.014489,-0.063044,0.052818,-0.005078,{"strike":425,"call":426,"put":437,"callItm":11,"putItm":74,"isAtm":74},195,{"contract_symbol":427,"symbol":427,"bid":428,"ask":429,"last":430,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"ITA   261016C00195000",12.4,14.8,34.74,0.322,0.868926,0.018035,-0.110253,0.07793,0.052042,{"contract_symbol":438,"symbol":438,"bid":181,"ask":439,"last":440,"change":181,"changePercent":9,"volume":181,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":74},"ITA   261016P00195000",1.85,0.58,42,0.2706,-0.092652,0.01674,-0.072248,0.060777,-0.006127,{"strike":449,"call":450,"put":460,"callItm":11,"putItm":74,"isAtm":74},196,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":454,"implied_volatility":454,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":11},"ITA   261016C00196000",11.5,13.9,0.321,0.849563,0.019869,-0.120667,0.085569,0.051056,{"contract_symbol":461,"symbol":461,"bid":181,"ask":462,"last":463,"change":181,"changePercent":9,"volume":181,"openInterest":351,"open_interest":351,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":74},"ITA   261016P00196000",1.5,3.2,0.2693,-0.110676,0.019143,-0.081856,0.069179,-0.007324,{"strike":471,"call":472,"put":482,"callItm":11,"putItm":74,"isAtm":74},197,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":11},"ITA   261016C00197000",10.5,13,0.3036,0.840309,0.021852,-0.118714,0.089011,0.050765,{"contract_symbol":483,"symbol":483,"bid":181,"ask":484,"last":254,"change":181,"changePercent":9,"volume":181,"openInterest":475,"open_interest":475,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":74},"ITA   261016P00197000",2.85,0.2648,-0.128365,0.021617,-0.089363,0.07681,-0.008498,{"strike":492,"call":493,"put":503,"callItm":11,"putItm":74,"isAtm":74},198,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":11},"ITA   261016C00198000",9.6,12.1,0.3025,0.817055,0.02392,-0.129052,0.097096,0.049517,{"contract_symbol":504,"symbol":504,"bid":181,"ask":505,"last":506,"change":181,"changePercent":9,"volume":181,"openInterest":475,"open_interest":475,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":74},"ITA   261016P00198000",2.9,1.95,0.2602,-0.148434,0.02429,-0.09695,0.084808,-0.00983,{"strike":514,"call":515,"put":526,"callItm":11,"putItm":74,"isAtm":74},199,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"ITA   261016C00199000",8.8,11.2,13.15,0.2937,0.797506,0.02622,-0.133287,0.103312,0.048528,{"contract_symbol":527,"symbol":527,"bid":181,"ask":528,"last":529,"change":181,"changePercent":9,"volume":181,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":74},"ITA   261016P00199000",3,3.5,15,0.252,-0.167887,0.027197,-0.101788,0.091949,-0.011118,{"strike":538,"call":539,"put":549,"callItm":11,"putItm":74,"isAtm":74},200,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":222,"change":181,"changePercent":9,"volume":181,"openInterest":475,"open_interest":475,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"ITA   261016C00200000",7.9,10.3,0.2798,0.779382,0.02894,-0.133514,0.108632,0.047644,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":181,"changePercent":9,"volume":181,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":74},"ITA   261016P00200000",0.65,1.2,0.87,87,0.2472,-0.19337,0.030297,-0.1091,0.100476,-0.012811,{"strike":562,"call":563,"put":575,"callItm":11,"putItm":74,"isAtm":74},205,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":181,"changePercent":9,"volume":181,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"ITA   261016C00205000",4.4,6.7,6.63,52,0.2736,0.60838,0.038326,-0.169134,0.140704,0.037672,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":181,"changePercent":9,"volume":181,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":74},"ITA   261016P00205000",1.3,3.6,2.1,139,0.2545,-0.385036,0.041007,-0.156539,0.14002,-0.025701,{"strike":588,"call":589,"put":600,"callItm":74,"putItm":11,"isAtm":11},210,{"contract_symbol":590,"symbol":590,"bid":579,"ask":591,"last":592,"change":181,"changePercent":9,"volume":181,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":74},"ITA   261016C00210000",3.3,2.95,88,0.2489,0.401054,0.042407,-0.154834,0.141612,0.02514,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":565,"change":181,"changePercent":9,"volume":181,"openInterest":554,"open_interest":554,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":11},"ITA   261016P00210000",2.2,6.1,0.2214,-0.612883,0.047204,-0.136422,0.140239,-0.04108,{"strike":611,"call":612,"put":623,"callItm":74,"putItm":11,"isAtm":74},215,{"contract_symbol":613,"symbol":613,"bid":614,"ask":462,"last":615,"change":181,"changePercent":9,"volume":181,"openInterest":616,"open_interest":616,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":74},"ITA   261016C00215000",0.8,1.25,227,0.2512,0.218104,0.032022,-0.119082,0.107919,0.013753,{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":627,"change":181,"changePercent":9,"volume":181,"openInterest":628,"open_interest":628,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":11},"ITA   261016P00215000",6.9,9.2,8.58,66,0.2167,-0.818289,0.033247,-0.092065,0.096686,-0.055488,{"strike":636,"call":637,"put":648,"callItm":74,"putItm":11,"isAtm":74},220,{"contract_symbol":638,"symbol":638,"bid":221,"ask":639,"last":640,"change":181,"changePercent":9,"volume":181,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":74},"ITA   261016C00220000",1.75,1.8,44,0.2861,0.128572,0.020035,-0.096635,0.076896,0.008108,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":428,"change":181,"changePercent":9,"volume":181,"openInterest":652,"open_interest":652,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":11},"ITA   261016P00220000",11.4,13.4,112,0.2045,-0.945459,0.014752,-0.036365,0.040478,-0.065083,{"strike":660,"call":661,"put":671,"callItm":74,"putItm":11,"isAtm":74},225,{"contract_symbol":662,"symbol":662,"bid":221,"ask":663,"last":142,"change":181,"changePercent":9,"volume":181,"openInterest":664,"open_interest":664,"iv":665,"implied_volatility":665,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":74},"ITA   261016C00225000",0.5,133,0.2908,0.060344,0.011235,-0.055984,0.043829,0.003817,{"contract_symbol":672,"symbol":672,"bid":673,"ask":674,"last":675,"change":181,"changePercent":9,"volume":181,"openInterest":676,"open_interest":676,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":11},"ITA   261016P00225000",15.1,18.8,17.7,67,0.121,-0.999922,0.000071,-0.000061,0.000115,-0.070108,{"strike":684,"call":685,"put":695,"callItm":74,"putItm":11,"isAtm":74},230,{"contract_symbol":686,"symbol":686,"bid":181,"ask":254,"last":687,"change":181,"changePercent":9,"volume":181,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":74},"ITA   261016C00230000",0.31,125,0.3242,0.038359,0.007013,-0.043452,0.030507,0.002425,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":699,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":11},"ITA   261016P00230000",20,23.8,22.08,0.1919,-0.998744,0.00059,-0.001281,0.001519,-0.071592,{"strike":707,"call":708,"put":718,"callItm":74,"putItm":11,"isAtm":74},235,{"contract_symbol":709,"symbol":709,"bid":181,"ask":710,"last":107,"change":181,"changePercent":9,"volume":181,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":74},"ITA   261016C00235000",0.75,166,0.3696,0.030406,0.005082,-0.040922,0.025202,0.001917,{"contract_symbol":719,"symbol":719,"bid":65,"ask":720,"last":721,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":11},"ITA   261016P00235000",28.4,26.2,0.1792,-0.999955,0.000028,-0.000054,0.000068,-0.073228,{"strike":729,"call":730,"put":740,"callItm":74,"putItm":11,"isAtm":74},240,{"contract_symbol":731,"symbol":731,"bid":181,"ask":732,"last":733,"change":181,"changePercent":9,"volume":181,"openInterest":492,"open_interest":492,"iv":734,"implied_volatility":734,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":74},"ITA   261016C00240000",0.45,1.29,0.3695,0.013963,0.002631,-0.021168,0.013042,0.000883,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":744,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":745,"implied_volatility":745,"delta":746,"gamma":747,"theta":748,"vega":250,"rho":749,"in_the_money":11},"ITA   261016P00240000",30.8,33.7,30.6,0.1793,-0.999998,0.000002,-0.000003,-0.074787,{"strike":751,"call":752,"put":761,"callItm":74,"putItm":11,"isAtm":74},245,{"contract_symbol":753,"symbol":753,"bid":181,"ask":577,"last":754,"change":181,"changePercent":9,"volume":181,"openInterest":755,"open_interest":755,"iv":734,"implied_volatility":734,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":74},"ITA   261016C00245000",0.42,126,0.005961,0.001249,-0.01005,0.006192,0.000377,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":765,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":745,"implied_volatility":745,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":767,"in_the_money":11},"ITA   261016P00245000",36,38.7,29.2,-1,-0.076345,{"strike":51,"call":769,"put":778,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":770,"symbol":770,"bid":181,"ask":551,"last":771,"change":181,"changePercent":9,"volume":181,"openInterest":772,"open_interest":772,"iv":712,"implied_volatility":712,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":74},"ITA   261016C00250000",0.23,202,0.002377,0.000548,-0.00441,0.002716,0.000151,{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":782,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":745,"implied_volatility":745,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":783,"in_the_money":11},"ITA   261016P00250000",40,43.4,36.5,-0.077903,{"strike":207,"call":785,"put":794,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":786,"symbol":786,"bid":181,"ask":254,"last":787,"change":181,"changePercent":9,"volume":181,"openInterest":788,"open_interest":788,"iv":712,"implied_volatility":712,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":74},"ITA   261016C00255000",0.15,77,0.000884,0.000222,-0.001788,0.001101,0.000056,{"contract_symbol":795,"symbol":795,"bid":796,"ask":797,"last":798,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":745,"implied_volatility":745,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":799,"in_the_money":11},"ITA   261016P00255000",45,48.4,41.9,-0.079461,{"strike":801,"call":802,"put":811,"callItm":74,"putItm":11,"isAtm":74},260,{"contract_symbol":803,"symbol":803,"bid":181,"ask":804,"last":805,"change":181,"changePercent":9,"volume":181,"openInterest":593,"open_interest":593,"iv":712,"implied_volatility":712,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":74},"ITA   261016C00260000",0.55,0.09,0.000308,0.000084,-0.000674,0.000415,0.00002,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":815,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":722,"implied_volatility":722,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":816,"in_the_money":11},"ITA   261016P00260000",50,53.4,41.19,-0.081021,{"strike":818,"call":819,"put":824,"callItm":74,"putItm":11,"isAtm":74},265,{"contract_symbol":820,"symbol":820,"bid":181,"ask":551,"last":393,"change":181,"changePercent":9,"volume":181,"openInterest":568,"open_interest":568,"iv":712,"implied_volatility":712,"delta":821,"gamma":256,"theta":822,"vega":823,"rho":227,"in_the_money":74},"ITA   261016C00265000",0.000101,-0.000238,0.000146,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":722,"implied_volatility":722,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":829,"in_the_money":11},"ITA   261016P00265000",55,58.4,50.25,-0.082579,{"strike":831,"call":832,"put":839,"callItm":74,"putItm":11,"isAtm":74},270,{"contract_symbol":833,"symbol":833,"bid":181,"ask":45,"last":393,"change":181,"changePercent":9,"volume":181,"openInterest":834,"open_interest":834,"iv":734,"implied_volatility":734,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":747,"in_the_money":74},"ITA   261016C00270000",127,0.000031,0.00001,-0.000078,0.000048,{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":843,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":745,"implied_volatility":745,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":844,"in_the_money":11},"ITA   261016P00270000",60,63.4,55.23,-0.084135,{"strike":846,"call":847,"put":854,"callItm":74,"putItm":11,"isAtm":74},275,{"contract_symbol":848,"symbol":848,"bid":181,"ask":122,"last":849,"change":181,"changePercent":9,"volume":181,"openInterest":850,"open_interest":850,"iv":734,"implied_volatility":734,"delta":851,"gamma":852,"theta":238,"vega":853,"rho":225,"in_the_money":74},"ITA   261016C00275000",0.22,26,0.000009,0.000003,0.000015,{"contract_symbol":855,"symbol":855,"bid":856,"ask":857,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":745,"implied_volatility":745,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":858,"in_the_money":11},"ITA   261016P00275000",65.9,68.7,-0.085694,{"strike":860,"call":861,"put":865,"callItm":74,"putItm":11,"isAtm":74},280,{"contract_symbol":862,"symbol":862,"bid":181,"ask":237,"last":863,"change":181,"changePercent":9,"volume":181,"openInterest":475,"open_interest":475,"iv":712,"implied_volatility":712,"delta":852,"gamma":225,"theta":864,"vega":250,"rho":181,"in_the_money":74},"ITA   261016C00280000",1.35,-0.000007,{"contract_symbol":866,"symbol":866,"bid":867,"ask":868,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":745,"implied_volatility":745,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":869,"in_the_money":11},"ITA   261016P00280000",70.9,73.7,-0.087252,{"strike":871,"call":872,"put":874,"callItm":74,"putItm":11,"isAtm":74},285,{"contract_symbol":873,"symbol":873,"bid":181,"ask":122,"last":639,"change":181,"changePercent":9,"volume":181,"openInterest":342,"open_interest":342,"iv":712,"implied_volatility":712,"delta":225,"gamma":181,"theta":241,"vega":225,"rho":181,"in_the_money":74},"ITA   261016C00285000",{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":745,"implied_volatility":745,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":878,"in_the_money":11},"ITA   261016P00285000",75.7,78.7,-0.08881,{"strike":880,"call":881,"put":884,"callItm":74,"putItm":11,"isAtm":74},290,{"contract_symbol":882,"symbol":882,"bid":181,"ask":237,"last":329,"change":181,"changePercent":9,"volume":181,"openInterest":475,"open_interest":475,"iv":712,"implied_volatility":712,"delta":181,"gamma":181,"theta":883,"vega":181,"rho":181,"in_the_money":74},"ITA   261016C00290000",-0.000001,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":722,"implied_volatility":722,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":888,"in_the_money":11},"ITA   261016P00290000",80.9,83.7,-0.090369,{"strike":890,"call":891,"put":893,"callItm":74,"putItm":11,"isAtm":74},295,{"contract_symbol":892,"symbol":892,"bid":181,"ask":237,"last":220,"change":181,"changePercent":9,"volume":181,"openInterest":351,"open_interest":351,"iv":712,"implied_volatility":712,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITA   261016C00295000",{"contract_symbol":894,"symbol":894,"bid":895,"ask":896,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":722,"implied_volatility":722,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":897,"in_the_money":11},"ITA   261016P00295000",85.9,88.5,-0.091928,{"strike":899,"call":900,"put":902,"callItm":74,"putItm":11,"isAtm":74},300,{"contract_symbol":901,"symbol":901,"bid":181,"ask":122,"last":107,"change":181,"changePercent":9,"volume":181,"openInterest":351,"open_interest":351,"iv":712,"implied_volatility":712,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITA   261016C00300000",{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":722,"implied_volatility":722,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":906,"in_the_money":11},"ITA   261016P00300000",91,93.7,-0.093486,{"strike":908,"call":909,"put":912,"callItm":74,"putItm":11,"isAtm":74},305,{"contract_symbol":910,"symbol":910,"bid":181,"ask":237,"last":911,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":712,"implied_volatility":712,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITA   261016C00305000",1.1,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":722,"implied_volatility":722,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":916,"in_the_money":11},"ITA   261016P00305000",95.9,98.4,-0.095044,{"strike":918,"call":919,"put":922,"callItm":74,"putItm":11,"isAtm":74},310,{"contract_symbol":920,"symbol":920,"bid":181,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":921,"open_interest":921,"iv":734,"implied_volatility":734,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITA   261016C00310000",31,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":722,"implied_volatility":722,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":926,"in_the_money":11},"ITA   261016P00310000",100.8,103.7,-0.096602,{"strike":928,"call":929,"put":931,"callItm":74,"putItm":11,"isAtm":74},315,{"contract_symbol":930,"symbol":930,"bid":181,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":734,"implied_volatility":734,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITA   261016C00315000",{"contract_symbol":932,"symbol":932,"bid":933,"ask":934,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":722,"implied_volatility":722,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":935,"in_the_money":11},"ITA   261016P00315000",105.9,108.7,-0.09816,{"strike":937,"call":938,"put":940,"callItm":74,"putItm":11,"isAtm":74},320,{"contract_symbol":939,"symbol":939,"bid":181,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":734,"implied_volatility":734,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITA   261016C00320000",{"contract_symbol":941,"symbol":941,"bid":942,"ask":943,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":745,"implied_volatility":745,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":944,"in_the_money":11},"ITA   261016P00320000",110.8,113.7,-0.099716,{"strike":946,"call":947,"put":949,"callItm":74,"putItm":11,"isAtm":74},325,{"contract_symbol":948,"symbol":948,"bid":181,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":734,"implied_volatility":734,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITA   261016C00325000",{"contract_symbol":950,"symbol":950,"bid":951,"ask":952,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":745,"implied_volatility":745,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":953,"in_the_money":11},"ITA   261016P00325000",116,118.7,-0.101274,{"strike":955,"call":956,"put":958,"callItm":74,"putItm":11,"isAtm":74},330,{"contract_symbol":957,"symbol":957,"bid":181,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":712,"implied_volatility":712,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITA   261016C00330000",{"contract_symbol":959,"symbol":959,"bid":960,"ask":961,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":722,"implied_volatility":722,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":962,"in_the_money":11},"ITA   261016P00330000",120.8,123.7,-0.102834,{"strike":964,"call":965,"put":967,"callItm":74,"putItm":11,"isAtm":74},335,{"contract_symbol":966,"symbol":966,"bid":181,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":712,"implied_volatility":712,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITA   261016C00335000",{"contract_symbol":968,"symbol":968,"bid":755,"ask":969,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":745,"implied_volatility":745,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":970,"in_the_money":11},"ITA   261016P00335000",128.7,-0.10439,{"strike":972,"call":973,"put":975,"callItm":74,"putItm":11,"isAtm":74},340,{"contract_symbol":974,"symbol":974,"bid":181,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":712,"implied_volatility":712,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITA   261016C00340000",{"contract_symbol":976,"symbol":976,"bid":977,"ask":978,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":722,"implied_volatility":722,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":979,"in_the_money":11},"ITA   261016P00340000",130.8,133.7,-0.10595,{"strike":981,"call":982,"put":984,"callItm":74,"putItm":11,"isAtm":74},345,{"contract_symbol":983,"symbol":983,"bid":181,"ask":237,"last":221,"change":181,"changePercent":9,"volume":181,"openInterest":528,"open_interest":528,"iv":712,"implied_volatility":712,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITA   261016C00345000",{"contract_symbol":985,"symbol":985,"bid":986,"ask":987,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":722,"implied_volatility":722,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":988,"in_the_money":11},"ITA   261016P00345000",135.8,138.7,-0.107508,{"strike":990,"call":991,"put":993,"callItm":74,"putItm":11,"isAtm":74},350,{"contract_symbol":992,"symbol":992,"bid":181,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":734,"implied_volatility":734,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITA   261016C00350000",{"contract_symbol":994,"symbol":994,"bid":995,"ask":996,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":745,"implied_volatility":745,"delta":766,"gamma":181,"theta":181,"vega":181,"rho":997,"in_the_money":11},"ITA   261016P00350000",140.8,143.6,-0.109065,"2026-10-05T12:47:27.180897+00:00"]