[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITOT":3,"homepage-market-summary":30,"stock-options-ITOT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ITOT","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 Core S&P Total U.S. Stock Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0781,1.810676,"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},167.95,168.21,168.63,167.43,166.67,1.28,0.77,1207265.289613,171.03,137.73,3301141.824672516,90.8,5709,{"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":197,"updated_at":866,"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",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":142,"implied_volatility":179},0,1612,[184,185,189,193],{"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",[198,210,220,230,241,252,262,273,284,296,309,324,343,361,380,399,418,438,458,478,499,519,540,561,579,599,620,641,663,683,703,723,746,770,794,815,836,852],{"strike":199,"call":200,"put":206,"callItm":11,"putItm":74,"isAtm":74},85,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":205,"in_the_money":11},"ITOT  261016C00085000",81.9,84.3,0.2613,0.026489,{"contract_symbol":207,"symbol":207,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITOT  261016P00085000",1.05,0.2245,{"strike":211,"call":212,"put":218,"callItm":11,"putItm":74,"isAtm":74},90,{"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},"ITOT  261016C00090000",76.9,79.3,0.262,0.028047,{"contract_symbol":219,"symbol":219,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITOT  261016P00090000",{"strike":221,"call":222,"put":227,"callItm":11,"putItm":74,"isAtm":74},95,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"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":226,"in_the_money":11},"ITOT  261016C00095000",71.9,74.3,0.029605,{"contract_symbol":228,"symbol":228,"bid":181,"ask":229,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITOT  261016P00095000",0.5,{"strike":231,"call":232,"put":238,"callItm":11,"putItm":74,"isAtm":74},100,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":236,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":204,"implied_volatility":204,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":237,"in_the_money":11},"ITOT  261016C00100000",66.9,69.3,46.36,0.031164,{"contract_symbol":239,"symbol":239,"bid":181,"ask":66,"last":122,"change":181,"changePercent":9,"volume":181,"openInterest":240,"open_interest":240,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITOT  261016P00100000",4,{"strike":242,"call":243,"put":249,"callItm":11,"putItm":74,"isAtm":74},105,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":248,"in_the_money":11},"ITOT  261016C00105000",61.9,64.3,38.31,0.032722,{"contract_symbol":250,"symbol":250,"bid":181,"ask":251,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITOT  261016P00105000",1.2,{"strike":253,"call":254,"put":260,"callItm":11,"putItm":74,"isAtm":74},110,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":216,"implied_volatility":216,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":259,"in_the_money":11},"ITOT  261016C00110000",56.9,59.3,41.1,0.034279,{"contract_symbol":261,"symbol":261,"bid":181,"ask":251,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITOT  261016P00110000",{"strike":263,"call":264,"put":270,"callItm":11,"putItm":74,"isAtm":74},115,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":266,"change":181,"changePercent":9,"volume":181,"openInterest":268,"open_interest":268,"iv":216,"implied_volatility":216,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":269,"in_the_money":11},"ITOT  261016C00115000",52.1,54.3,5,0.035838,{"contract_symbol":271,"symbol":271,"bid":181,"ask":272,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITOT  261016P00115000",0.8,{"strike":274,"call":275,"put":281,"callItm":11,"putItm":74,"isAtm":74},120,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":138,"change":181,"changePercent":9,"volume":181,"openInterest":279,"open_interest":279,"iv":216,"implied_volatility":216,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":280,"in_the_money":11},"ITOT  261016C00120000",47,49.3,3,0.037396,{"contract_symbol":282,"symbol":282,"bid":181,"ask":152,"last":283,"change":181,"changePercent":9,"volume":181,"openInterest":279,"open_interest":279,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITOT  261016P00120000",0.05,{"strike":285,"call":286,"put":293,"callItm":11,"putItm":74,"isAtm":74},125,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":181,"changePercent":9,"volume":181,"openInterest":291,"open_interest":291,"iv":216,"implied_volatility":216,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":292,"in_the_money":11},"ITOT  261016C00125000",42,44.4,24.7,113,0.038954,{"contract_symbol":294,"symbol":294,"bid":181,"ask":179,"last":295,"change":181,"changePercent":9,"volume":181,"openInterest":279,"open_interest":279,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITOT  261016P00125000",0.1,{"strike":297,"call":298,"put":305,"callItm":11,"putItm":74,"isAtm":74},130,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":181,"changePercent":9,"volume":181,"openInterest":303,"open_interest":303,"iv":204,"implied_volatility":204,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":304,"in_the_money":11},"ITOT  261016C00130000",37,39.3,37.7,152,0.040513,{"contract_symbol":306,"symbol":306,"bid":181,"ask":251,"last":307,"change":181,"changePercent":9,"volume":181,"openInterest":308,"open_interest":308,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITOT  261016P00130000",4.15,12,{"strike":310,"call":311,"put":321,"callItm":11,"putItm":74,"isAtm":74},135,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":181,"changePercent":9,"volume":181,"openInterest":316,"open_interest":316,"iv":204,"implied_volatility":204,"delta":317,"gamma":318,"theta":319,"vega":318,"rho":320,"in_the_money":11},"ITOT  261016C00135000",32,34.4,32.99,146,0.999999,0.000001,-0.000002,0.042071,{"contract_symbol":322,"symbol":322,"bid":181,"ask":208,"last":323,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"ITOT  261016P00135000",1.31,{"strike":325,"call":326,"put":336,"callItm":11,"putItm":74,"isAtm":74},140,{"contract_symbol":327,"symbol":327,"bid":328,"ask":329,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":330,"open_interest":330,"iv":216,"implied_volatility":216,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":11},"ITOT  261016C00140000",27,29.4,136,0.999963,0.00002,-0.000053,0.000046,0.043626,{"contract_symbol":337,"symbol":337,"bid":181,"ask":338,"last":339,"change":181,"changePercent":9,"volume":181,"openInterest":340,"open_interest":340,"iv":209,"implied_volatility":209,"delta":319,"gamma":318,"theta":341,"vega":342,"rho":181,"in_the_money":74},"ITOT  261016P00140000",0.95,1.51,10,-0.000003,0.000003,{"strike":344,"call":345,"put":356,"callItm":11,"putItm":74,"isAtm":74},141,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":349,"change":181,"changePercent":9,"volume":181,"openInterest":350,"open_interest":350,"iv":204,"implied_volatility":204,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"ITOT  261016C00141000",26,28.4,23.5,8,0.999934,0.000035,-0.000092,0.00008,0.043937,{"contract_symbol":357,"symbol":357,"bid":181,"ask":251,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":358,"gamma":342,"theta":359,"vega":360,"rho":181,"in_the_money":74},"ITOT  261016P00141000",-0.000004,-0.000006,0.000006,{"strike":362,"call":363,"put":372,"callItm":11,"putItm":74,"isAtm":74},142,{"contract_symbol":364,"symbol":364,"bid":65,"ask":365,"last":366,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":11},"ITOT  261016C00142000",27.4,25.3,0.999873,0.000064,-0.000169,0.000147,0.044245,{"contract_symbol":373,"symbol":373,"bid":181,"ask":251,"last":374,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":209,"implied_volatility":209,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":74},"ITOT  261016P00142000",1.85,-0.00001,0.000007,-0.000013,0.000013,-0.000001,{"strike":381,"call":382,"put":393,"callItm":11,"putItm":74,"isAtm":74},143,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":181,"changePercent":9,"volume":181,"openInterest":387,"open_interest":387,"iv":204,"implied_volatility":204,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":11},"ITOT  261016C00143000",24,26.4,19.78,7,0.999781,0.000107,-0.000281,0.000245,0.044553,{"contract_symbol":394,"symbol":394,"bid":181,"ask":251,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":379,"in_the_money":74},"ITOT  261016P00143000",-0.000022,0.000014,-0.000028,0.000028,{"strike":400,"call":401,"put":412,"callItm":11,"putItm":74,"isAtm":74},144,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":181,"changePercent":9,"volume":181,"openInterest":406,"open_interest":406,"iv":216,"implied_volatility":216,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"ITOT  261016C00144000",23,25.4,25.2,13,0.999604,0.000184,-0.000489,0.000425,0.044854,{"contract_symbol":413,"symbol":413,"bid":181,"ask":251,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":209,"implied_volatility":209,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":319,"in_the_money":74},"ITOT  261016P00144000",-0.000046,0.000029,-0.000056,0.000057,{"strike":419,"call":420,"put":431,"callItm":11,"putItm":74,"isAtm":74},145,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":181,"changePercent":9,"volume":181,"openInterest":425,"open_interest":425,"iv":216,"implied_volatility":216,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"ITOT  261016C00145000",22,24.4,20.83,28,0.999327,0.000301,-0.000799,0.000694,0.045151,{"contract_symbol":432,"symbol":432,"bid":181,"ask":251,"last":295,"change":181,"changePercent":9,"volume":181,"openInterest":240,"open_interest":240,"iv":209,"implied_volatility":209,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":74},"ITOT  261016P00145000",-0.000094,0.000056,-0.000109,0.000111,-0.000005,{"strike":316,"call":439,"put":450,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":443,"change":181,"changePercent":9,"volume":181,"openInterest":444,"open_interest":444,"iv":204,"implied_volatility":204,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"ITOT  261016C00146000",21,23.4,20.3,67,0.998915,0.000468,-0.001236,0.001077,0.045441,{"contract_symbol":451,"symbol":451,"bid":181,"ask":251,"last":452,"change":181,"changePercent":9,"volume":181,"openInterest":453,"open_interest":453,"iv":209,"implied_volatility":209,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":375,"in_the_money":74},"ITOT  261016P00146000",10.06,6,-0.000185,0.000106,-0.000206,0.000209,{"strike":459,"call":460,"put":471,"callItm":11,"putItm":74,"isAtm":74},147,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":181,"changePercent":9,"volume":181,"openInterest":465,"open_interest":465,"iv":216,"implied_volatility":216,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":11},"ITOT  261016C00147000",20.1,22.4,7.99,2,0.998192,0.000744,-0.001975,0.001716,0.045714,{"contract_symbol":472,"symbol":472,"bid":181,"ask":251,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":74},"ITOT  261016P00147000",-0.000351,0.000192,-0.000374,0.000379,-0.000019,{"strike":479,"call":480,"put":491,"callItm":11,"putItm":74,"isAtm":74},148,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":181,"changePercent":9,"volume":181,"openInterest":485,"open_interest":485,"iv":204,"implied_volatility":204,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":11},"ITOT  261016C00148000",19.1,21.4,19.41,31,0.997204,0.001108,-0.002923,0.002546,0.045974,{"contract_symbol":492,"symbol":492,"bid":181,"ask":251,"last":493,"change":181,"changePercent":9,"volume":181,"openInterest":240,"open_interest":240,"iv":209,"implied_volatility":209,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":74},"ITOT  261016P00148000",1.6,-0.000646,0.000338,-0.000658,0.000668,-0.000034,{"strike":500,"call":501,"put":511,"callItm":11,"putItm":74,"isAtm":74},149,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":505,"change":181,"changePercent":9,"volume":181,"openInterest":403,"open_interest":403,"iv":216,"implied_volatility":216,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":11},"ITOT  261016C00149000",18.1,20.4,17.77,0.995573,0.001669,-0.004428,0.003847,0.046198,{"contract_symbol":512,"symbol":512,"bid":181,"ask":45,"last":513,"change":181,"changePercent":9,"volume":181,"openInterest":350,"open_interest":350,"iv":209,"implied_volatility":209,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":74},"ITOT  261016P00149000",3.2,-0.001152,0.000576,-0.001121,0.001137,-0.000061,{"strike":520,"call":521,"put":531,"callItm":11,"putItm":74,"isAtm":74},150,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":525,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":216,"implied_volatility":216,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":11},"ITOT  261016C00150000",17.1,19.4,17.5,0.993302,0.002412,-0.006398,0.005558,0.046389,{"contract_symbol":532,"symbol":532,"bid":181,"ask":533,"last":127,"change":181,"changePercent":9,"volume":181,"openInterest":534,"open_interest":534,"iv":209,"implied_volatility":209,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":74},"ITOT  261016P00150000",1.25,9,-0.001994,0.000949,-0.001849,0.001875,-0.000106,{"strike":541,"call":542,"put":553,"callItm":11,"putItm":74,"isAtm":74},151,{"contract_symbol":543,"symbol":543,"bid":544,"ask":545,"last":546,"change":181,"changePercent":9,"volume":181,"openInterest":547,"open_interest":547,"iv":216,"implied_volatility":216,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":11},"ITOT  261016C00151000",16.1,18.4,16.69,59,0.990082,0.003405,-0.009034,0.007848,0.046529,{"contract_symbol":554,"symbol":554,"bid":181,"ask":533,"last":555,"change":181,"changePercent":9,"volume":181,"openInterest":308,"open_interest":308,"iv":209,"implied_volatility":209,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":74},"ITOT  261016P00151000",0.75,-0.003348,0.001517,-0.002954,0.002995,-0.000177,{"strike":303,"call":562,"put":572,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":181,"changePercent":9,"volume":181,"openInterest":485,"open_interest":485,"iv":204,"implied_volatility":204,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":11},"ITOT  261016C00152000",15.1,17.4,13.49,0.985836,0.004651,-0.012271,0.01069,0.046615,{"contract_symbol":573,"symbol":573,"bid":181,"ask":533,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":74},"ITOT  261016P00152000",-0.005464,0.00235,-0.004577,0.004641,-0.00029,{"strike":580,"call":581,"put":591,"callItm":11,"putItm":74,"isAtm":74},153,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":181,"changePercent":9,"volume":181,"openInterest":279,"open_interest":279,"iv":216,"implied_volatility":216,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":11},"ITOT  261016C00153000",14.1,16.5,14.95,0.979571,0.006343,-0.016829,0.01462,0.046592,{"contract_symbol":592,"symbol":592,"bid":181,"ask":533,"last":593,"change":181,"changePercent":9,"volume":181,"openInterest":350,"open_interest":350,"iv":209,"implied_volatility":209,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":74},"ITOT  261016P00153000",3.8,-0.008667,0.003532,-0.006878,0.006974,-0.00046,{"strike":600,"call":601,"put":611,"callItm":11,"putItm":74,"isAtm":74},154,{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":605,"change":181,"changePercent":9,"volume":181,"openInterest":465,"open_interest":465,"iv":204,"implied_volatility":204,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":11},"ITOT  261016C00154000",13.1,15.5,13.77,0.971891,0.008318,-0.021944,0.019117,0.046494,{"contract_symbol":612,"symbol":612,"bid":181,"ask":533,"last":613,"change":181,"changePercent":9,"volume":181,"openInterest":614,"open_interest":614,"iv":209,"implied_volatility":209,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":74},"ITOT  261016P00154000",0.86,55,-0.013372,0.005152,-0.010033,0.010173,-0.00071,{"strike":621,"call":622,"put":632,"callItm":11,"putItm":74,"isAtm":74},155,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":626,"change":181,"changePercent":9,"volume":181,"openInterest":340,"open_interest":340,"iv":216,"implied_volatility":216,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":11},"ITOT  261016C00155000",12.1,14.4,11.06,0.961152,0.010828,-0.028727,0.024956,0.046231,{"contract_symbol":633,"symbol":633,"bid":181,"ask":634,"last":279,"change":181,"changePercent":9,"volume":181,"openInterest":635,"open_interest":635,"iv":209,"implied_volatility":209,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":74},"ITOT  261016P00155000",1.15,14,-0.020091,0.0073,-0.014217,0.014415,-0.001067,{"strike":642,"call":643,"put":653,"callItm":11,"putItm":74,"isAtm":74},156,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":181,"changePercent":9,"volume":181,"openInterest":453,"open_interest":453,"iv":204,"implied_volatility":204,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":11},"ITOT  261016C00156000",11.1,13.5,11.38,0.948408,0.013645,-0.035997,0.03136,0.045861,{"contract_symbol":654,"symbol":654,"bid":181,"ask":655,"last":656,"change":181,"changePercent":9,"volume":181,"openInterest":657,"open_interest":657,"iv":209,"implied_volatility":209,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":74},"ITOT  261016P00156000",1.3,2.52,15,-0.029402,0.01005,-0.019572,0.019845,-0.001563,{"strike":664,"call":665,"put":675,"callItm":11,"putItm":74,"isAtm":74},157,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":669,"change":181,"changePercent":9,"volume":181,"openInterest":403,"open_interest":403,"iv":204,"implied_volatility":204,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":11},"ITOT  261016C00157000",10.2,12.4,14.5,0.932031,0.016937,-0.044682,0.038927,0.045295,{"contract_symbol":676,"symbol":676,"bid":181,"ask":655,"last":152,"change":181,"changePercent":9,"volume":181,"openInterest":677,"open_interest":677,"iv":209,"implied_volatility":209,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":74},"ITOT  261016P00157000",52,-0.041958,0.013453,-0.026202,0.026567,-0.002233,{"strike":684,"call":685,"put":695,"callItm":11,"putItm":74,"isAtm":74},158,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":181,"changePercent":9,"volume":181,"openInterest":279,"open_interest":279,"iv":216,"implied_volatility":216,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":11},"ITOT  261016C00158000",9.2,11.7,11.8,0.911461,0.020643,-0.054767,0.047578,0.044501,{"contract_symbol":696,"symbol":696,"bid":181,"ask":655,"last":697,"change":181,"changePercent":9,"volume":181,"openInterest":441,"open_interest":441,"iv":209,"implied_volatility":209,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":74},"ITOT  261016P00158000",1.1,-0.058413,0.017519,-0.034118,0.034594,-0.003111,{"strike":704,"call":705,"put":715,"callItm":11,"putItm":74,"isAtm":74},159,{"contract_symbol":706,"symbol":706,"bid":707,"ask":708,"last":709,"change":181,"changePercent":9,"volume":181,"openInterest":279,"open_interest":279,"iv":204,"implied_volatility":204,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":11},"ITOT  261016C00159000",8.2,10.7,8.29,0.888136,0.024558,-0.064787,0.056442,0.04356,{"contract_symbol":716,"symbol":716,"bid":181,"ask":272,"last":45,"change":181,"changePercent":9,"volume":181,"openInterest":717,"open_interest":717,"iv":209,"implied_volatility":209,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":74},"ITOT  261016P00159000",50,-0.079411,0.022203,-0.043242,0.043844,-0.004233,{"strike":724,"call":725,"put":736,"callItm":11,"putItm":74,"isAtm":74},160,{"contract_symbol":726,"symbol":726,"bid":727,"ask":728,"last":729,"change":181,"changePercent":9,"volume":181,"openInterest":730,"open_interest":730,"iv":204,"implied_volatility":204,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":11},"ITOT  261016C00160000",7.3,9.6,7.62,39,0.860098,0.028707,-0.075734,0.065979,0.042362,{"contract_symbol":737,"symbol":737,"bid":181,"ask":738,"last":739,"change":181,"changePercent":9,"volume":181,"openInterest":740,"open_interest":740,"iv":209,"implied_volatility":209,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":74},"ITOT  261016P00160000",1.4,0.85,77,-0.105494,0.027402,-0.053367,0.054111,-0.00563,{"strike":747,"call":748,"put":760,"callItm":11,"putItm":74,"isAtm":74},165,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":752,"change":181,"changePercent":9,"volume":181,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":11},"ITOT  261016C00165000",2.9,5.1,3.23,33,0.1911,0.709192,0.060481,-0.085325,0.101651,0.035867,{"contract_symbol":761,"symbol":761,"bid":181,"ask":762,"last":533,"change":181,"changePercent":9,"volume":181,"openInterest":763,"open_interest":763,"iv":764,"implied_volatility":764,"delta":765,"gamma":766,"theta":767,"vega":768,"rho":769,"in_the_money":74},"ITOT  261016P00165000",1.75,19,0.1258,-0.205385,0.076247,-0.046614,0.084358,-0.010888,{"strike":771,"call":772,"put":783,"callItm":74,"putItm":11,"isAtm":11},170,{"contract_symbol":773,"symbol":773,"bid":774,"ask":272,"last":775,"change":181,"changePercent":9,"volume":181,"openInterest":776,"open_interest":776,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":74},"ITOT  261016C00170000",0.45,0.65,79,0.1125,0.279033,0.100681,-0.049275,0.099666,0.014431,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":787,"change":181,"changePercent":9,"volume":181,"openInterest":279,"open_interest":279,"iv":788,"implied_volatility":788,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":11},"ITOT  261016P00170000",1.45,3.7,2.45,0.107,-0.73144,0.10393,-0.045962,0.097798,-0.039078,{"strike":795,"call":796,"put":805,"callItm":74,"putItm":11,"isAtm":74},175,{"contract_symbol":797,"symbol":797,"bid":181,"ask":179,"last":283,"change":181,"changePercent":9,"volume":181,"openInterest":798,"open_interest":798,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":74},"ITOT  261016C00175000",167,0.1354,0.04493,0.023578,-0.016697,0.028076,0.002329,{"contract_symbol":806,"symbol":806,"bid":807,"ask":707,"last":808,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":11},"ITOT  261016P00175000",5.9,13.81,0.0967,-0.991391,0.008149,-0.002946,0.006933,-0.054087,{"strike":816,"call":817,"put":826,"callItm":74,"putItm":11,"isAtm":74},180,{"contract_symbol":818,"symbol":818,"bid":181,"ask":229,"last":819,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":74},"ITOT  261016C00180000",0.82,0.2075,0.031068,0.011383,-0.018933,0.020773,0.001604,{"contract_symbol":827,"symbol":827,"bid":828,"ask":829,"last":830,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":831,"implied_volatility":831,"delta":832,"gamma":833,"theta":477,"vega":834,"rho":835,"in_the_money":11},"ITOT  261016P00180000",10.9,13.2,18.06,0.0982,-0.999964,0.000052,0.000045,-0.056093,{"strike":837,"call":838,"put":845,"callItm":74,"putItm":11,"isAtm":74},185,{"contract_symbol":839,"symbol":839,"bid":181,"ask":251,"last":283,"change":181,"changePercent":9,"volume":181,"openInterest":240,"open_interest":240,"iv":820,"implied_volatility":820,"delta":840,"gamma":841,"theta":842,"vega":843,"rho":844,"in_the_money":74},"ITOT  261016C00185000",0.004483,0.002132,-0.003546,0.00389,0.000232,{"contract_symbol":846,"symbol":846,"bid":847,"ask":848,"last":849,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":831,"implied_volatility":831,"delta":850,"gamma":181,"theta":181,"vega":181,"rho":851,"in_the_money":11},"ITOT  261016P00185000",15.9,18.2,23.9,-1,-0.057653,{"strike":853,"call":854,"put":861,"callItm":74,"putItm":11,"isAtm":74},190,{"contract_symbol":855,"symbol":855,"bid":181,"ask":127,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":820,"implied_volatility":820,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":74},"ITOT  261016C00190000",0.000417,0.000244,-0.000406,0.000445,0.000022,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":831,"implied_volatility":831,"delta":850,"gamma":181,"theta":181,"vega":181,"rho":865,"in_the_money":11},"ITOT  261016P00190000",20.9,23.2,-0.05921,"2026-10-05T12:48:13.174227+00:00"]