[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITW":3,"homepage-market-summary":35,"stock-options-ITW":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ITW","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Illinois Tool Works Inc.","NYSE",null,"GENERAL INDUSTRIAL MACHINERY & EQUIPMENT","Founded in 1912, Illinois Tool Works has become a diversified industrial manufacturer through acquisitions and innovations that follow customer needs. ITW operates through seven business segments, with no segment representing more than one-fifth of revenue. ITW's automotive OEM segment sells vehicle components; its food equipment segment sells commercial kitchen appliances; its test and measurement and electronics segment sells inspection and analysis equipment; its welding segment sells welding equipment and consumables; its polymers and fluids segment sells industrial and consumer adhesives, solvents, and coatings; its construction products segment sells building fasteners and tools; and its specialty products segment sells medical, packaging, HVAC, and airport ground equipment.","43,000","Glenview, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.6042,6.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},264.19,261.91,265.94,258.46,262.92,1.27,0.48,1174836.399575,31293,263.9584,303.16,238.82001,1326408.571264494,39.4,9886,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":211,"updated_at":673,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.3,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,1841,0.19,[190,191,195,199,203,207],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",46,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",74,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",102,"270115",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-03-19",165,"270319",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-05-21",228,"270521",[212,226,239,252,267,283,300,318,339,358,382,405,431,457,480,503,526,545,563,579,591,601,610,619,628,637,646,655,664],{"strike":213,"call":214,"put":222,"callItm":44,"putItm":14,"isAtm":14},175,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":218,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":220,"gamma":186,"theta":186,"vega":186,"rho":221,"in_the_money":44},"ITW   261016C00175000",88,91.5,91.77,0.4609,1,0.052237,{"contract_symbol":223,"symbol":223,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ITW   261016P00175000",2.15,0.4036,{"strike":227,"call":228,"put":237,"callItm":44,"putItm":14,"isAtm":14},180,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":232,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":233,"gamma":186,"theta":234,"vega":235,"rho":236,"in_the_money":44},"ITW   261016C00180000",82.7,86,82.5,0.999999,-0.000003,0.000001,0.053729,{"contract_symbol":238,"symbol":238,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ITW   261016P00180000",{"strike":240,"call":241,"put":249,"callItm":44,"putItm":14,"isAtm":14},185,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":245,"gamma":235,"theta":246,"vega":247,"rho":248,"in_the_money":44},"ITW   261016C00185000",77.7,81.3,0.999997,-0.000014,0.000007,0.05522,{"contract_symbol":250,"symbol":250,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":186,"gamma":186,"theta":251,"vega":186,"rho":186,"in_the_money":14},"ITW   261016P00185000",-0.000001,{"strike":253,"call":254,"put":263,"callItm":44,"putItm":14,"isAtm":14},190,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":44},"ITW   261016C00190000",72.8,76.6,0.999985,0.000003,-0.000062,0.000029,0.056713,{"contract_symbol":264,"symbol":264,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":251,"gamma":186,"theta":265,"vega":266,"rho":186,"in_the_money":14},"ITW   261016P00190000",-0.000004,0.000002,{"strike":268,"call":269,"put":278,"callItm":44,"putItm":14,"isAtm":14},195,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":44},"ITW   261016C00195000",67.7,71.6,0.999942,0.000011,-0.000229,0.000109,0.058201,{"contract_symbol":279,"symbol":279,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":280,"gamma":235,"theta":281,"vega":282,"rho":186,"in_the_money":14},"ITW   261016P00195000",-0.000006,-0.000022,0.000012,{"strike":284,"call":285,"put":294,"callItm":44,"putItm":14,"isAtm":14},200,{"contract_symbol":286,"symbol":286,"bid":287,"ask":288,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":44},"ITW   261016C00200000",62.8,66.6,0.999797,0.000037,-0.000743,0.000351,0.059682,{"contract_symbol":295,"symbol":295,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":296,"gamma":247,"theta":297,"vega":298,"rho":299,"in_the_money":14},"ITW   261016P00200000",-0.000028,-0.000101,0.000055,-0.000002,{"strike":301,"call":302,"put":311,"callItm":44,"putItm":14,"isAtm":14},210,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":44},"ITW   261016C00210000",52.9,56.6,0.998266,0.000265,-0.005372,0.002542,0.062544,{"contract_symbol":312,"symbol":312,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":14},"ITW   261016P00210000",-0.000439,0.000085,-0.001329,0.000718,-0.000035,{"strike":319,"call":320,"put":331,"callItm":44,"putItm":14,"isAtm":14},220,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":186,"changePercent":9,"volume":186,"openInterest":325,"open_interest":325,"iv":219,"implied_volatility":219,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":44},"ITW   261016C00220000",43,46.6,44.18,3,0.990324,0.001231,-0.024984,0.011821,0.064885,{"contract_symbol":332,"symbol":332,"bid":186,"ask":333,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":14},"ITW   261016P00220000",0.75,-0.003906,0.00063,-0.009798,0.005294,-0.000315,{"strike":340,"call":341,"put":351,"callItm":44,"putItm":14,"isAtm":14},230,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":345,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":219,"implied_volatility":219,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":44},"ITW   261016C00230000",33,36.7,36.92,0.962494,0.003887,-0.078887,0.037324,0.0656,{"contract_symbol":352,"symbol":352,"bid":186,"ask":121,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":225,"implied_volatility":225,"delta":353,"gamma":354,"theta":355,"vega":356,"rho":357,"in_the_money":14},"ITW   261016P00230000",-0.021561,0.002801,-0.04359,0.023552,-0.001745,{"strike":359,"call":360,"put":371,"callItm":44,"putItm":14,"isAtm":14},240,{"contract_symbol":361,"symbol":361,"bid":362,"ask":363,"last":364,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":365,"implied_volatility":365,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":44},"ITW   261016C00240000",22.9,26.7,33.44,0.3642,0.940319,0.007135,-0.090448,0.054146,0.066802,{"contract_symbol":372,"symbol":372,"bid":186,"ask":373,"last":374,"change":186,"changePercent":9,"volume":186,"openInterest":375,"open_interest":375,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":14},"ITW   261016P00240000",0.5,0.23,15,0.2982,-0.029401,0.004916,-0.041769,0.030542,-0.002366,{"strike":383,"call":384,"put":394,"callItm":44,"putItm":14,"isAtm":14},250,{"contract_symbol":385,"symbol":385,"bid":386,"ask":387,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":388,"implied_volatility":388,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":44},"ITW   261016C00250000",13.5,16.4,0.2527,0.900879,0.01512,-0.092221,0.07959,0.066643,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":141,"change":186,"changePercent":9,"volume":186,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"ITW   261016P00250000",0.05,0.7,34,0.2314,-0.080636,0.014159,-0.072452,0.068264,-0.006476,{"strike":406,"call":407,"put":419,"callItm":44,"putItm":14,"isAtm":14},260,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":186,"changePercent":9,"volume":186,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":44},"ITW   261016C00260000",6.2,7.6,6.5,29,0.2387,0.65844,0.033683,-0.183441,0.167536,0.049915,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":186,"changePercent":9,"volume":186,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":14},"ITW   261016P00260000",1.2,2.8,4.17,109,0.2113,-0.324144,0.037274,-0.159036,0.164103,-0.026184,{"strike":432,"call":433,"put":445,"callItm":14,"putItm":44,"isAtm":14},270,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":186,"changePercent":9,"volume":186,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":14},"ITW   261016C00270000",1.5,1.9,1.45,969,0.2082,0.278713,0.035338,-0.146405,0.153306,0.021499,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":186,"changePercent":9,"volume":186,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":44},"ITW   261016P00270000",5.1,8.5,13.53,126,0.1767,-0.757127,0.038783,-0.115767,0.142816,-0.061782,{"strike":458,"call":459,"put":470,"callItm":14,"putItm":44,"isAtm":14},280,{"contract_symbol":460,"symbol":460,"bid":461,"ask":333,"last":462,"change":186,"changePercent":9,"volume":186,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":14},"ITW   261016C00280000",0.1,0.42,237,0.2331,0.077317,0.013619,-0.070676,0.066126,0.005988,{"contract_symbol":471,"symbol":471,"bid":472,"ask":387,"last":411,"change":186,"changePercent":9,"volume":186,"openInterest":473,"open_interest":473,"iv":474,"implied_volatility":474,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":44},"ITW   261016P00280000",14,4,0.1911,-0.959403,0.009999,-0.034891,0.039809,-0.08042,{"strike":481,"call":482,"put":492,"callItm":14,"putItm":44,"isAtm":14},290,{"contract_symbol":483,"symbol":483,"bid":186,"ask":484,"last":396,"change":186,"changePercent":9,"volume":186,"openInterest":485,"open_interest":485,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":14},"ITW   261016C00290000",0.25,248,0.2595,0.019848,0.004062,-0.026128,0.021957,0.00154,{"contract_symbol":493,"symbol":493,"bid":494,"ask":495,"last":496,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":44},"ITW   261016P00290000",23.7,27.1,13,0.2635,-0.978554,0.004271,-0.028334,0.023446,-0.084901,{"strike":504,"call":505,"put":515,"callItm":14,"putItm":44,"isAtm":14},300,{"contract_symbol":506,"symbol":506,"bid":186,"ask":333,"last":507,"change":186,"changePercent":9,"volume":186,"openInterest":508,"open_interest":508,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":14},"ITW   261016C00300000",0.07,62,0.3094,0.009364,0.001782,-0.0163,0.011486,0.000725,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":44},"ITW   261016P00300000",33.6,37.3,38.13,0.3119,-0.990153,0.001847,-0.017167,0.012002,-0.088784,{"strike":527,"call":528,"put":536,"callItm":14,"putItm":44,"isAtm":14},310,{"contract_symbol":529,"symbol":529,"bid":186,"ask":224,"last":530,"change":186,"changePercent":9,"volume":186,"openInterest":473,"open_interest":473,"iv":509,"implied_volatility":509,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":14},"ITW   261016C00310000",0.03,0.001517,0.000349,-0.003194,0.00225,0.000118,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":520,"implied_volatility":520,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":44},"ITW   261016P00310000",43.6,46.9,-0.998363,0.000371,-0.003451,0.002413,-0.092407,{"strike":546,"call":547,"put":555,"callItm":14,"putItm":44,"isAtm":14},320,{"contract_symbol":548,"symbol":548,"bid":186,"ask":224,"last":549,"change":186,"changePercent":9,"volume":186,"openInterest":220,"open_interest":220,"iv":509,"implied_volatility":509,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"ITW   261016C00320000",1.3,0.000187,0.00005,-0.00046,0.000324,0.000015,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":520,"implied_volatility":520,"delta":559,"gamma":298,"theta":560,"vega":561,"rho":562,"in_the_money":44},"ITW   261016P00320000",53.7,57.5,-0.999792,-0.000513,0.000359,-0.095503,{"strike":564,"call":565,"put":571,"callItm":14,"putItm":44,"isAtm":14},330,{"contract_symbol":566,"symbol":566,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":509,"implied_volatility":509,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":235,"in_the_money":14},"ITW   261016C00330000",0.000018,0.000006,-0.00005,0.000035,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":520,"implied_volatility":520,"delta":575,"gamma":568,"theta":576,"vega":577,"rho":578,"in_the_money":44},"ITW   261016P00330000",63.6,67.3,-0.999979,-0.000058,0.000041,-0.098502,{"strike":580,"call":581,"put":583,"callItm":14,"putItm":44,"isAtm":14},340,{"contract_symbol":582,"symbol":582,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":509,"implied_volatility":509,"delta":235,"gamma":186,"theta":265,"vega":259,"rho":186,"in_the_money":14},"ITW   261016C00340000",{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":520,"implied_volatility":520,"delta":587,"gamma":235,"theta":588,"vega":589,"rho":590,"in_the_money":44},"ITW   261016P00340000",73.6,77.4,-0.999998,-0.000005,0.000004,-0.101489,{"strike":592,"call":593,"put":595,"callItm":14,"putItm":44,"isAtm":14},350,{"contract_symbol":594,"symbol":594,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":509,"implied_volatility":509,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ITW   261016C00350000",{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":520,"implied_volatility":520,"delta":599,"gamma":186,"theta":186,"vega":186,"rho":600,"in_the_money":44},"ITW   261016P00350000",83.6,87.4,-1,-0.104474,{"strike":602,"call":603,"put":605,"callItm":14,"putItm":44,"isAtm":14},360,{"contract_symbol":604,"symbol":604,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":509,"implied_volatility":509,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ITW   261016C00360000",{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":520,"implied_volatility":520,"delta":599,"gamma":186,"theta":186,"vega":186,"rho":609,"in_the_money":44},"ITW   261016P00360000",93.6,97.4,-0.107456,{"strike":611,"call":612,"put":614,"callItm":14,"putItm":44,"isAtm":14},370,{"contract_symbol":613,"symbol":613,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":509,"implied_volatility":509,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ITW   261016C00370000",{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":520,"implied_volatility":520,"delta":599,"gamma":186,"theta":186,"vega":186,"rho":618,"in_the_money":44},"ITW   261016P00370000",103.6,107.4,-0.110444,{"strike":620,"call":621,"put":623,"callItm":14,"putItm":44,"isAtm":14},380,{"contract_symbol":622,"symbol":622,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":509,"implied_volatility":509,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ITW   261016C00380000",{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":520,"implied_volatility":520,"delta":599,"gamma":186,"theta":186,"vega":186,"rho":627,"in_the_money":44},"ITW   261016P00380000",113.6,116.9,-0.113429,{"strike":629,"call":630,"put":632,"callItm":14,"putItm":44,"isAtm":14},390,{"contract_symbol":631,"symbol":631,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":509,"implied_volatility":509,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ITW   261016C00390000",{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":520,"implied_volatility":520,"delta":599,"gamma":186,"theta":186,"vega":186,"rho":636,"in_the_money":44},"ITW   261016P00390000",123.7,127.6,-0.116414,{"strike":638,"call":639,"put":641,"callItm":14,"putItm":44,"isAtm":14},400,{"contract_symbol":640,"symbol":640,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":509,"implied_volatility":509,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ITW   261016C00400000",{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":520,"implied_volatility":520,"delta":599,"gamma":186,"theta":186,"vega":186,"rho":645,"in_the_money":44},"ITW   261016P00400000",133.7,137.5,-0.119396,{"strike":647,"call":648,"put":650,"callItm":14,"putItm":44,"isAtm":14},410,{"contract_symbol":649,"symbol":649,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":509,"implied_volatility":509,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ITW   261016C00410000",{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":520,"implied_volatility":520,"delta":599,"gamma":186,"theta":186,"vega":186,"rho":654,"in_the_money":44},"ITW   261016P00410000",143.6,147.2,-0.122381,{"strike":656,"call":657,"put":659,"callItm":14,"putItm":44,"isAtm":14},420,{"contract_symbol":658,"symbol":658,"bid":186,"ask":224,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":509,"implied_volatility":509,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ITW   261016C00420000",{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":520,"implied_volatility":520,"delta":599,"gamma":186,"theta":186,"vega":186,"rho":663,"in_the_money":44},"ITW   261016P00420000",153.7,157.5,-0.125369,{"strike":665,"call":666,"put":668,"callItm":14,"putItm":44,"isAtm":14},430,{"contract_symbol":667,"symbol":667,"bid":186,"ask":396,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":509,"implied_volatility":509,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"ITW   261016C00430000",{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":520,"implied_volatility":520,"delta":599,"gamma":186,"theta":186,"vega":186,"rho":672,"in_the_money":44},"ITW   261016P00430000",163.6,167.5,-0.128354,"2026-10-06T07:32:33.546404+00:00"]