[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITB":3,"homepage-market-summary":30,"stock-options-ITB":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITB","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. Home Construction ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9731,0.841648,"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},86.49,88.9,89.325,86.13,87.37,-0.88,-1.01,3069946.044485,115.26,84.81,2404361.006285156,5.5,5134,{"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":127,"expiration_iv":127,"kpis":179,"expirations":183,"strikes":209,"updated_at":942,"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",{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":127},0,27851,0.55,[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},"2027-01-15",102,"270115",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",193,"270416",{"date":198,"label":198,"type":176,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-06-17",255,"270617",{"date":202,"label":202,"type":176,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2028-01-21",473,"280121",{"date":206,"label":206,"type":176,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2029-01-19",837,"290119",[210,227,245,265,286,308,331,357,381,405,429,452,475,499,521,540,559,579,598,616,632,648,666,680,694,708,722,737,751,764,779,793,808,820,834,848,861,874,884,895,904,914,924,934],{"strike":211,"call":212,"put":222,"callItm":11,"putItm":74,"isAtm":74},54.46,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":216,"implied_volatility":216,"delta":217,"gamma":218,"theta":219,"vega":220,"rho":221,"in_the_money":11},"ITB   261016C00054460",31.3,34,0.8892,0.998825,0.000285,-0.002327,0.000602,0.017124,{"contract_symbol":223,"symbol":223,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":225,"open_interest":225,"iv":226,"implied_volatility":226,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"ITB   261016P00054460",0.15,28,0.5231,{"strike":228,"call":229,"put":239,"callItm":11,"putItm":74,"isAtm":74},59.46,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":233,"implied_volatility":233,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":238,"in_the_money":11},"ITB   261016C00059460",25.8,28.6,0.8712,0.994355,0.001198,-0.009409,0.002485,0.01857,{"contract_symbol":240,"symbol":240,"bid":180,"ask":122,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":226,"implied_volatility":226,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":180,"in_the_money":74},"ITB   261016P00059460",-0.000018,0.000009,-0.000027,0.000012,{"strike":246,"call":247,"put":257,"callItm":11,"putItm":74,"isAtm":74},64.46,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":251,"open_interest":251,"iv":216,"implied_volatility":216,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":11},"ITB   261016C00064460",21.2,23.7,4,0.975799,0.004145,-0.033905,0.008775,0.019603,{"contract_symbol":258,"symbol":258,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":259,"open_interest":259,"iv":226,"implied_volatility":226,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":74},"ITB   261016P00064460",48,-0.000543,0.000238,-0.000673,0.000296,-0.000015,{"strike":266,"call":267,"put":276,"callItm":11,"putItm":74,"isAtm":74},69.46,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":233,"implied_volatility":233,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":11},"ITB   261016C00069460",16.6,18.9,0.936775,0.009232,-0.072481,0.019147,0.020028,{"contract_symbol":277,"symbol":277,"bid":180,"ask":278,"last":279,"change":180,"changePercent":9,"volume":180,"openInterest":280,"open_interest":280,"iv":226,"implied_volatility":226,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":74},"ITB   261016P00069460",0.05,0.03,1457,-0.006894,0.002382,-0.006743,0.002967,-0.000195,{"strike":287,"call":288,"put":298,"callItm":11,"putItm":74,"isAtm":74},74.46,{"contract_symbol":289,"symbol":289,"bid":290,"ask":291,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":292,"implied_volatility":292,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":11},"ITB   261016C00074460",11.6,14,0.7062,0.902851,0.015769,-0.081354,0.026511,0.020632,{"contract_symbol":299,"symbol":299,"bid":180,"ask":224,"last":300,"change":180,"changePercent":9,"volume":180,"openInterest":301,"open_interest":301,"iv":302,"implied_volatility":302,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":74},"ITB   261016P00074460",0.08,519,0.4088,-0.014999,0.006003,-0.01038,0.005843,-0.000422,{"strike":309,"call":310,"put":321,"callItm":11,"putItm":74,"isAtm":74},79.46,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":11},"ITB   261016C00079460",6.9,8.9,22,0.5163,0.847625,0.029576,-0.081556,0.036353,0.020653,{"contract_symbol":322,"symbol":322,"bid":323,"ask":152,"last":152,"change":180,"changePercent":9,"volume":180,"openInterest":324,"open_interest":324,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":74},"ITB   261016P00079460",0.1,1652,0.3663,-0.078602,0.025957,-0.036025,0.022635,-0.002218,{"strike":332,"call":333,"put":345,"callItm":11,"putItm":74,"isAtm":11},84.46,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":180,"changePercent":9,"volume":180,"openInterest":338,"open_interest":338,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"ITB   261016C00084460",3,4.3,2.59,133,0.3879,0.67476,0.060154,-0.093631,0.05555,0.017285,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":180,"changePercent":9,"volume":180,"openInterest":350,"open_interest":350,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":74},"ITB   261016P00084460",1.05,1.25,1.1,2633,0.3339,-0.302934,0.06778,-0.078183,0.053883,-0.00862,{"strike":358,"call":359,"put":369,"callItm":74,"putItm":11,"isAtm":74},89.46,{"contract_symbol":360,"symbol":360,"bid":66,"ask":361,"last":349,"change":180,"changePercent":9,"volume":180,"openInterest":362,"open_interest":362,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":74},"ITB   261016C00089460",1.3,7356,0.3524,0.334532,0.066972,-0.08602,0.056181,0.008795,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":180,"changePercent":9,"volume":180,"openInterest":374,"open_interest":374,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"ITB   261016P00089460",3.4,3.9,3.65,2141,0.2971,-0.69764,0.076111,-0.069508,0.053837,-0.020173,{"strike":382,"call":383,"put":393,"callItm":74,"putItm":11,"isAtm":74},94.46,{"contract_symbol":384,"symbol":384,"bid":224,"ask":182,"last":385,"change":180,"changePercent":9,"volume":180,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":74},"ITB   261016C00094460",0.28,5247,0.3855,0.11903,0.033438,-0.051409,0.030689,0.003153,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":180,"changePercent":9,"volume":180,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"ITB   261016P00094460",7.4,8.4,8,949,0.283,-0.948327,0.024248,-0.020087,0.016336,-0.028373,{"strike":406,"call":407,"put":417,"callItm":74,"putItm":11,"isAtm":74},97.46,{"contract_symbol":408,"symbol":408,"bid":323,"ask":122,"last":409,"change":180,"changePercent":9,"volume":180,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":74},"ITB   261016C00097460",0.18,157,0.4227,0.068566,0.020262,-0.037448,0.020389,0.001817,{"contract_symbol":418,"symbol":418,"bid":419,"ask":420,"last":421,"change":180,"changePercent":9,"volume":180,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"ITB   261016P00097460",9.2,11.5,12.03,97,0.3161,-0.977785,0.010851,-0.011214,0.008165,-0.030108,{"strike":430,"call":431,"put":440,"callItm":74,"putItm":11,"isAtm":74},98.46,{"contract_symbol":432,"symbol":432,"bid":278,"ask":122,"last":323,"change":180,"changePercent":9,"volume":180,"openInterest":433,"open_interest":433,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":74},"ITB   261016C00098460",344,0.4407,0.06019,0.017563,-0.035284,0.018426,0.001594,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":180,"changePercent":9,"volume":180,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":11},"ITB   261016P00098460",10.2,12.6,10.22,309,0.2989,-0.989867,0.005847,-0.005403,0.00416,-0.030746,{"strike":453,"call":454,"put":463,"callItm":74,"putItm":11,"isAtm":74},99.46,{"contract_symbol":455,"symbol":455,"bid":278,"ask":122,"last":300,"change":180,"changePercent":9,"volume":180,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":74},"ITB   261016C00099460",241,0.4604,0.054032,0.015442,-0.033858,0.016925,0.00143,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":467,"change":180,"changePercent":9,"volume":180,"openInterest":468,"open_interest":468,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"ITB   261016P00099460",11.2,13.6,10.64,47,0.2759,-0.996788,0.002285,-0.001799,0.001501,-0.031247,{"strike":476,"call":477,"put":487,"callItm":74,"putItm":11,"isAtm":74},100.46,{"contract_symbol":478,"symbol":478,"bid":180,"ask":479,"last":300,"change":180,"changePercent":9,"volume":180,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":74},"ITB   261016C00100460",0.2,43,0.479,0.048564,0.013634,-0.03236,0.015547,0.001284,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":491,"change":180,"changePercent":9,"volume":180,"openInterest":492,"open_interest":492,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"ITB   261016P00100460",11.9,14.6,12.15,13,0.2328,-0.99975,0.00026,-0.000146,0.000144,-0.031642,{"strike":500,"call":501,"put":511,"callItm":74,"putItm":11,"isAtm":74},101.46,{"contract_symbol":502,"symbol":502,"bid":180,"ask":479,"last":503,"change":180,"changePercent":9,"volume":180,"openInterest":504,"open_interest":504,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":74},"ITB   261016C00101460",0.02,71,0.4955,0.04332,0.012023,-0.030539,0.014184,0.001145,{"contract_symbol":512,"symbol":512,"bid":513,"ask":514,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":11},"ITB   261016P00101460",12.9,16.4,0.244,-0.999805,0.000196,-0.000121,0.000114,-0.031959,{"strike":522,"call":523,"put":531,"callItm":74,"putItm":11,"isAtm":74},102.46,{"contract_symbol":524,"symbol":524,"bid":180,"ask":479,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":525,"open_interest":525,"iv":505,"implied_volatility":505,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":74},"ITB   261016C00102460",36,0.034008,0.009871,-0.025071,0.011644,0.0009,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":11},"ITB   261016P00102460",14.2,16.5,-0.999919,0.000086,-0.000053,0.00005,-0.032277,{"strike":541,"call":542,"put":550,"callItm":74,"putItm":11,"isAtm":74},103.46,{"contract_symbol":543,"symbol":543,"bid":180,"ask":323,"last":278,"change":180,"changePercent":9,"volume":180,"openInterest":544,"open_interest":544,"iv":505,"implied_volatility":505,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":74},"ITB   261016C00103460",45,0.026474,0.00802,-0.020371,0.009461,0.000701,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"ITB   261016P00103460",15.2,17.6,-0.999968,0.000036,-0.000022,0.000021,-0.032594,{"strike":560,"call":561,"put":569,"callItm":74,"putItm":11,"isAtm":74},104.46,{"contract_symbol":562,"symbol":562,"bid":180,"ask":224,"last":323,"change":180,"changePercent":9,"volume":180,"openInterest":563,"open_interest":563,"iv":505,"implied_volatility":505,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":74},"ITB   261016C00104460",32,0.020442,0.006451,-0.016386,0.00761,0.000542,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":11},"ITB   261016P00104460",16.2,18.8,0.2441,-0.999988,0.000014,-0.000009,0.000008,-0.032909,{"strike":580,"call":581,"put":590,"callItm":74,"putItm":11,"isAtm":74},105.46,{"contract_symbol":582,"symbol":582,"bid":180,"ask":224,"last":278,"change":180,"changePercent":9,"volume":180,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":74},"ITB   261016C00105460",69,0.4958,0.015707,0.00515,-0.013096,0.006079,0.000417,{"contract_symbol":591,"symbol":591,"bid":269,"ask":592,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":573,"implied_volatility":573,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":11},"ITB   261016P00105460",20.6,-0.999995,0.000006,-0.000003,0.000003,-0.033224,{"strike":599,"call":600,"put":607,"callItm":74,"putItm":11,"isAtm":74},106.46,{"contract_symbol":601,"symbol":601,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":563,"open_interest":563,"iv":584,"implied_volatility":584,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":74},"ITB   261016C00106460",0.011941,0.004065,-0.010338,0.004799,0.000317,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":573,"implied_volatility":573,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":11},"ITB   261016P00106460",17.7,21.1,-0.999998,0.000002,-0.000001,0.000001,-0.033539,{"strike":617,"call":618,"put":626,"callItm":74,"putItm":11,"isAtm":74},107.46,{"contract_symbol":619,"symbol":619,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":620,"open_interest":620,"iv":584,"implied_volatility":584,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":74},"ITB   261016C00107460",49,0.009008,0.00318,-0.008086,0.003753,0.00024,{"contract_symbol":627,"symbol":627,"bid":628,"ask":629,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":573,"implied_volatility":573,"delta":630,"gamma":614,"theta":180,"vega":180,"rho":631,"in_the_money":11},"ITB   261016P00107460",18.7,22.1,-0.999999,-0.033854,{"strike":633,"call":634,"put":642,"callItm":74,"putItm":11,"isAtm":74},108.46,{"contract_symbol":635,"symbol":635,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":636,"open_interest":636,"iv":584,"implied_volatility":584,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":74},"ITB   261016C00108460",60,0.006746,0.002465,-0.006269,0.00291,0.00018,{"contract_symbol":643,"symbol":643,"bid":644,"ask":645,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":647,"in_the_money":11},"ITB   261016P00108460",19.7,22.8,-1,-0.03417,{"strike":649,"call":650,"put":659,"callItm":74,"putItm":11,"isAtm":74},109.46,{"contract_symbol":651,"symbol":651,"bid":180,"ask":224,"last":652,"change":180,"changePercent":9,"volume":180,"openInterest":653,"open_interest":653,"iv":505,"implied_volatility":505,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":74},"ITB   261016C00109460",0.01,2059,0.004993,0.001889,-0.004798,0.002228,0.000133,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":663,"change":180,"changePercent":9,"volume":180,"openInterest":664,"open_interest":664,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":665,"in_the_money":11},"ITB   261016P00109460",21.4,23.9,21.5,2,-0.034485,{"strike":667,"call":668,"put":676,"callItm":74,"putItm":11,"isAtm":74},110.46,{"contract_symbol":669,"symbol":669,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":670,"open_interest":670,"iv":584,"implied_volatility":584,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":74},"ITB   261016C00110460",96,0.003701,0.001445,-0.003673,0.001705,0.000099,{"contract_symbol":677,"symbol":677,"bid":314,"ask":678,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":679,"in_the_money":11},"ITB   261016P00110460",24.7,-0.0348,{"strike":681,"call":682,"put":689,"callItm":74,"putItm":11,"isAtm":74},111.46,{"contract_symbol":683,"symbol":683,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":684,"open_interest":684,"iv":505,"implied_volatility":505,"delta":685,"gamma":686,"theta":687,"vega":486,"rho":688,"in_the_money":74},"ITB   261016C00111460",5,0.0027,0.001088,-0.002764,0.000072,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":693,"in_the_money":11},"ITB   261016P00111460",23,26,-0.035115,{"strike":695,"call":696,"put":703,"callItm":74,"putItm":11,"isAtm":74},112.46,{"contract_symbol":697,"symbol":697,"bid":180,"ask":152,"last":300,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":505,"implied_volatility":505,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":74},"ITB   261016C00112460",0.001965,0.000816,-0.002073,0.000963,0.000052,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":707,"in_the_money":11},"ITB   261016P00112460",24.1,27.1,-0.03543,{"strike":709,"call":710,"put":717,"callItm":74,"putItm":11,"isAtm":74},113.46,{"contract_symbol":711,"symbol":711,"bid":180,"ask":152,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":505,"implied_volatility":505,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":74},"ITB   261016C00113460",0.001421,0.000607,-0.001543,0.000717,0.000038,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":721,"in_the_money":11},"ITB   261016P00113460",24.8,27.7,-0.035745,{"strike":723,"call":724,"put":732,"callItm":74,"putItm":11,"isAtm":74},114.46,{"contract_symbol":725,"symbol":725,"bid":180,"ask":152,"last":300,"change":180,"changePercent":9,"volume":180,"openInterest":726,"open_interest":726,"iv":505,"implied_volatility":505,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":74},"ITB   261016C00114460",82,0.001021,0.000449,-0.00114,0.000529,0.000027,{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":573,"implied_volatility":573,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":736,"in_the_money":11},"ITB   261016P00114460",25.6,29.4,-0.03606,{"strike":738,"call":739,"put":746,"callItm":74,"putItm":11,"isAtm":74},115.46,{"contract_symbol":740,"symbol":740,"bid":180,"ask":127,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":584,"implied_volatility":584,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":74},"ITB   261016C00115460",0.000733,0.000331,-0.000841,0.000391,0.00002,{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":573,"implied_volatility":573,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":750,"in_the_money":11},"ITB   261016P00115460",26.6,30.4,-0.036375,{"strike":752,"call":753,"put":758,"callItm":74,"putItm":11,"isAtm":74},116.46,{"contract_symbol":754,"symbol":754,"bid":180,"ask":152,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":584,"implied_volatility":584,"delta":755,"gamma":756,"theta":757,"vega":218,"rho":575,"in_the_money":74},"ITB   261016C00116460",0.00052,0.000241,-0.000613,{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":762,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":573,"implied_volatility":573,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":763,"in_the_money":11},"ITB   261016P00116460",27.6,31.4,28.25,-0.03669,{"strike":765,"call":766,"put":773,"callItm":74,"putItm":11,"isAtm":74},117.46,{"contract_symbol":767,"symbol":767,"bid":180,"ask":152,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":397,"open_interest":397,"iv":584,"implied_volatility":584,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":74},"ITB   261016C00117460",0.000367,0.000174,-0.000444,0.000206,0.00001,{"contract_symbol":774,"symbol":774,"bid":735,"ask":775,"last":776,"change":180,"changePercent":9,"volume":180,"openInterest":777,"open_interest":777,"iv":573,"implied_volatility":573,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":778,"in_the_money":11},"ITB   261016P00117460",32.4,29.23,20,-0.037005,{"strike":780,"call":781,"put":788,"callItm":74,"putItm":11,"isAtm":74},118.46,{"contract_symbol":782,"symbol":782,"bid":180,"ask":152,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":584,"implied_volatility":584,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":74},"ITB   261016C00118460",0.000258,0.000125,-0.000319,0.000148,0.000007,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":792,"in_the_money":11},"ITB   261016P00118460",29.6,33.6,-0.03732,{"strike":794,"call":795,"put":803,"callItm":74,"putItm":11,"isAtm":74},119.46,{"contract_symbol":796,"symbol":796,"bid":180,"ask":182,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":797,"open_interest":797,"iv":505,"implied_volatility":505,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":74},"ITB   261016C00119460",511,0.000178,0.000089,-0.000226,0.000105,0.000005,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":807,"in_the_money":11},"ITB   261016P00119460",30.6,34.6,-0.037635,{"strike":809,"call":810,"put":815,"callItm":74,"putItm":11,"isAtm":74},120.46,{"contract_symbol":811,"symbol":811,"bid":180,"ask":152,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":584,"implied_volatility":584,"delta":784,"gamma":812,"theta":813,"vega":814,"rho":596,"in_the_money":74},"ITB   261016C00120460",0.000064,-0.000162,0.000075,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":573,"implied_volatility":573,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":819,"in_the_money":11},"ITB   261016P00120460",31.6,35.3,-0.03795,{"strike":821,"call":822,"put":829,"callItm":74,"putItm":11,"isAtm":74},121.46,{"contract_symbol":823,"symbol":823,"bid":180,"ask":152,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":824,"open_interest":824,"iv":505,"implied_volatility":505,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":612,"in_the_money":74},"ITB   261016C00121460",982,0.000085,0.000045,-0.000113,0.000053,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":833,"in_the_money":11},"ITB   261016P00121460",32.6,36.6,-0.038265,{"strike":835,"call":836,"put":843,"callItm":74,"putItm":11,"isAtm":74},122.46,{"contract_symbol":837,"symbol":837,"bid":180,"ask":152,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":838,"open_interest":838,"iv":505,"implied_volatility":505,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":612,"in_the_money":74},"ITB   261016C00122460",57,0.000059,0.000031,-0.000079,0.000037,{"contract_symbol":844,"symbol":844,"bid":845,"ask":846,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":847,"in_the_money":11},"ITB   261016P00122460",34.1,37.3,-0.03858,{"strike":849,"call":850,"put":856,"callItm":74,"putItm":11,"isAtm":74},123.46,{"contract_symbol":851,"symbol":851,"bid":180,"ask":152,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":505,"implied_volatility":505,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":614,"in_the_money":74},"ITB   261016C00123460",0.00004,0.000022,-0.000055,0.000026,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":860,"in_the_money":11},"ITB   261016P00123460",35.4,38.5,-0.038895,{"strike":862,"call":863,"put":869,"callItm":74,"putItm":11,"isAtm":74},124.46,{"contract_symbol":864,"symbol":864,"bid":180,"ask":152,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":865,"open_interest":865,"iv":505,"implied_volatility":505,"delta":731,"gamma":866,"theta":867,"vega":868,"rho":614,"in_the_money":74},"ITB   261016C00124460",105,0.000015,-0.000038,0.000018,{"contract_symbol":870,"symbol":870,"bid":871,"ask":872,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":573,"implied_volatility":573,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":873,"in_the_money":11},"ITB   261016P00124460",35.7,39,-0.03921,{"strike":875,"call":876,"put":880,"callItm":74,"putItm":11,"isAtm":74},125.46,{"contract_symbol":877,"symbol":877,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":664,"open_interest":664,"iv":584,"implied_volatility":584,"delta":878,"gamma":879,"theta":243,"vega":244,"rho":180,"in_the_money":74},"ITB   261016C00125460",0.000019,0.000011,{"contract_symbol":881,"symbol":881,"bid":832,"ask":882,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":573,"implied_volatility":573,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":883,"in_the_money":11},"ITB   261016P00125460",39.5,-0.039525,{"strike":885,"call":886,"put":890,"callItm":74,"putItm":11,"isAtm":74},129.46,{"contract_symbol":887,"symbol":887,"bid":180,"ask":152,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":492,"open_interest":492,"iv":505,"implied_volatility":505,"delta":888,"gamma":612,"theta":889,"vega":596,"rho":180,"in_the_money":74},"ITB   261016C00129460",0.000004,-0.000006,{"contract_symbol":891,"symbol":891,"bid":892,"ask":893,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":894,"in_the_money":11},"ITB   261016P00129460",40.6,44.3,-0.040785,{"strike":896,"call":897,"put":899,"callItm":74,"putItm":11,"isAtm":74},134.46,{"contract_symbol":898,"symbol":898,"bid":180,"ask":152,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":492,"open_interest":492,"iv":505,"implied_volatility":505,"delta":180,"gamma":180,"theta":613,"vega":180,"rho":180,"in_the_money":74},"ITB   261016C00134460",{"contract_symbol":900,"symbol":900,"bid":901,"ask":902,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":903,"in_the_money":11},"ITB   261016P00134460",45.6,49.6,-0.042361,{"strike":905,"call":906,"put":909,"callItm":74,"putItm":11,"isAtm":74},139.46,{"contract_symbol":907,"symbol":907,"bid":180,"ask":152,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":908,"open_interest":908,"iv":505,"implied_volatility":505,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"ITB   261016C00139460",6,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":913,"in_the_money":11},"ITB   261016P00139460",50.7,54.2,-0.043936,{"strike":915,"call":916,"put":919,"callItm":74,"putItm":11,"isAtm":74},144.46,{"contract_symbol":917,"symbol":917,"bid":180,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":918,"open_interest":918,"iv":505,"implied_volatility":505,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"ITB   261016C00144460",31,{"contract_symbol":920,"symbol":920,"bid":921,"ask":922,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":923,"in_the_money":11},"ITB   261016P00144460",55.6,59.4,-0.045511,{"strike":925,"call":926,"put":929,"callItm":74,"putItm":11,"isAtm":74},149.46,{"contract_symbol":927,"symbol":927,"bid":180,"ask":152,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":928,"open_interest":928,"iv":584,"implied_volatility":584,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"ITB   261016C00149460",12,{"contract_symbol":930,"symbol":930,"bid":931,"ask":932,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":933,"in_the_money":11},"ITB   261016P00149460",61.4,64.4,-0.047086,{"strike":935,"call":936,"put":938,"callItm":74,"putItm":11,"isAtm":74},154.46,{"contract_symbol":937,"symbol":937,"bid":180,"ask":152,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":684,"open_interest":684,"iv":505,"implied_volatility":505,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"ITB   261016C00154460",{"contract_symbol":939,"symbol":939,"bid":940,"ask":583,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":515,"implied_volatility":515,"delta":646,"gamma":180,"theta":180,"vega":180,"rho":941,"in_the_money":11},"ITB   261016P00154460",65.6,-0.048662,"2026-10-05T12:47:06.196907+00:00"]