[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYJ":3,"homepage-market-summary":30,"stock-options-IYJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYJ","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. Industrials ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.772,1.204028,"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},155.97,156.3,156.7473,155.3,155.03,0.94,0.61,54028.549345,171.25,138.89999,114542.220493344,52.8,6593,{"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":184,"strikes":198,"updated_at":872,"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":183,"implied_volatility":179},0,674,0.98,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",46,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",102,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",193,"270416",[199,211,220,229,240,249,258,268,278,291,307,328,350,370,391,413,435,457,481,502,526,548,571,593,615,635,653,671,690,706,725,742,760,778,796,813,828,842,853,863],{"strike":200,"call":201,"put":207,"callItm":11,"putItm":74,"isAtm":74},90,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":206,"in_the_money":11},"IYJ   261016C00090000",64.4,67.2,0.1757,0.027691,{"contract_symbol":208,"symbol":208,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYJ   261016P00090000",2,0.2263,{"strike":212,"call":213,"put":218,"callItm":11,"putItm":74,"isAtm":74},95,{"contract_symbol":214,"symbol":214,"bid":215,"ask":216,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":217,"in_the_money":11},"IYJ   261016C00095000",59.4,62.2,0.02923,{"contract_symbol":219,"symbol":219,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYJ   261016P00095000",{"strike":221,"call":222,"put":227,"callItm":11,"putItm":74,"isAtm":74},100,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":226,"in_the_money":11},"IYJ   261016C00100000",54.4,57.1,0.030768,{"contract_symbol":228,"symbol":228,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYJ   261016P00100000",{"strike":230,"call":231,"put":236,"callItm":11,"putItm":74,"isAtm":74},105,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":235,"in_the_money":11},"IYJ   261016C00105000",49.4,52.1,0.032307,{"contract_symbol":237,"symbol":237,"bid":181,"ask":209,"last":238,"change":181,"changePercent":9,"volume":181,"openInterest":239,"open_interest":239,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYJ   261016P00105000",0.85,3,{"strike":241,"call":242,"put":247,"callItm":11,"putItm":74,"isAtm":74},110,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":246,"in_the_money":11},"IYJ   261016C00110000",44.4,47,0.033845,{"contract_symbol":248,"symbol":248,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYJ   261016P00110000",{"strike":250,"call":251,"put":256,"callItm":11,"putItm":74,"isAtm":74},115,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":255,"in_the_money":11},"IYJ   261016C00115000",39.4,42.1,0.035383,{"contract_symbol":257,"symbol":257,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYJ   261016P00115000",{"strike":259,"call":260,"put":265,"callItm":11,"putItm":74,"isAtm":74},120,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":264,"in_the_money":11},"IYJ   261016C00120000",34.4,37,0.036922,{"contract_symbol":266,"symbol":266,"bid":181,"ask":209,"last":267,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYJ   261016P00120000",0.95,{"strike":269,"call":270,"put":275,"callItm":11,"putItm":74,"isAtm":74},125,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":274,"in_the_money":11},"IYJ   261016C00125000",29.4,32,0.03846,{"contract_symbol":276,"symbol":276,"bid":181,"ask":209,"last":277,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":210,"implied_volatility":210,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYJ   261016P00125000",0.45,{"strike":279,"call":280,"put":285,"callItm":11,"putItm":74,"isAtm":74},130,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":205,"implied_volatility":205,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":284,"in_the_money":11},"IYJ   261016C00130000",24.5,27.2,0.039999,{"contract_symbol":286,"symbol":286,"bid":181,"ask":209,"last":277,"change":181,"changePercent":9,"volume":181,"openInterest":239,"open_interest":239,"iv":210,"implied_volatility":210,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":181,"in_the_money":74},"IYJ   261016P00130000",-0.000001,0.000001,-0.000002,0.000002,{"strike":292,"call":293,"put":300,"callItm":11,"putItm":74,"isAtm":74},135,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":297,"open_interest":297,"iv":205,"implied_volatility":205,"delta":298,"gamma":288,"theta":287,"vega":288,"rho":299,"in_the_money":11},"IYJ   261016C00135000",19.5,22.2,6,0.999999,0.041537,{"contract_symbol":301,"symbol":301,"bid":181,"ask":267,"last":66,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":210,"implied_volatility":210,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":74},"IYJ   261016P00135000",-0.000097,0.000062,-0.000107,0.000106,-0.000005,{"strike":308,"call":309,"put":320,"callItm":11,"putItm":74,"isAtm":74},140,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":181,"changePercent":9,"volume":181,"openInterest":314,"open_interest":314,"iv":205,"implied_volatility":205,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":11},"IYJ   261016C00140000",14.5,17.2,22.6,7,0.999845,0.000124,-0.000128,0.000164,0.043068,{"contract_symbol":321,"symbol":321,"bid":181,"ask":209,"last":322,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":210,"implied_volatility":210,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":74},"IYJ   261016P00140000",3.27,-0.002482,0.001242,-0.002129,0.002115,-0.000121,{"strike":329,"call":330,"put":341,"callItm":11,"putItm":74,"isAtm":74},145,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":181,"changePercent":9,"volume":181,"openInterest":335,"open_interest":335,"iv":205,"implied_volatility":205,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":11},"IYJ   261016C00145000",9.5,12.3,17.72,56,0.993216,0.003932,-0.004066,0.0052,0.044284,{"contract_symbol":342,"symbol":342,"bid":181,"ask":343,"last":344,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":210,"implied_volatility":210,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":74},"IYJ   261016P00145000",0.75,0.52,-0.027105,0.010075,-0.017269,0.017154,-0.001324,{"strike":351,"call":352,"put":362,"callItm":11,"putItm":74,"isAtm":74},150,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":181,"changePercent":9,"volume":181,"openInterest":335,"open_interest":335,"iv":205,"implied_volatility":205,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"IYJ   261016C00150000",5.1,7.8,17.47,0.914457,0.032432,-0.033537,0.042891,0.041977,{"contract_symbol":363,"symbol":363,"bid":181,"ask":209,"last":364,"change":181,"changePercent":9,"volume":181,"openInterest":239,"open_interest":239,"iv":210,"implied_volatility":210,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":74},"IYJ   261016P00150000",0.97,-0.142092,0.036222,-0.062088,0.061675,-0.006978,{"strike":371,"call":372,"put":382,"callItm":11,"putItm":74,"isAtm":74},151,{"contract_symbol":373,"symbol":373,"bid":374,"ask":314,"last":375,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":376,"implied_volatility":376,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":381,"in_the_money":11},"IYJ   261016C00151000",4.3,12.44,0.1715,0.881166,0.042225,-0.041589,0.054499,0.040656,{"contract_symbol":383,"symbol":383,"bid":181,"ask":384,"last":267,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":74},"IYJ   261016P00151000",1.25,0.2177,-0.174218,0.043045,-0.068294,0.070513,-0.008558,{"strike":392,"call":393,"put":404,"callItm":11,"putItm":74,"isAtm":74},152,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":11},"IYJ   261016C00152000",3.6,6.3,14.4,0.1895,0.80876,0.05242,-0.063004,0.074739,0.037394,{"contract_symbol":405,"symbol":405,"bid":152,"ask":209,"last":406,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":407,"implied_volatility":407,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":74},"IYJ   261016P00152000",1.08,0.2291,-0.233117,0.04868,-0.085544,0.083925,-0.011486,{"strike":414,"call":415,"put":426,"callItm":11,"putItm":74,"isAtm":74},153,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":419,"change":181,"changePercent":9,"volume":181,"openInterest":239,"open_interest":239,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":11},"IYJ   261016C00153000",2.95,5.7,11.7,0.2005,0.739166,0.059078,-0.0795,0.089127,0.034253,{"contract_symbol":427,"symbol":427,"bid":428,"ask":239,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":74},"IYJ   261016P00153000",0.6,0.2374,-0.292162,0.052743,-0.099531,0.094228,-0.014435,{"strike":436,"call":437,"put":448,"callItm":11,"putItm":74,"isAtm":11},154,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":11},"IYJ   261016C00154000",2.35,4.9,8,0.2051,0.672186,0.064179,-0.090436,0.09908,0.03123,{"contract_symbol":449,"symbol":449,"bid":277,"ask":239,"last":450,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":74},"IYJ   261016P00154000",1.95,0.2389,-0.34885,0.056446,-0.107881,0.101486,-0.01727,{"strike":458,"call":459,"put":471,"callItm":11,"putItm":74,"isAtm":11},155,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":181,"changePercent":9,"volume":181,"openInterest":464,"open_interest":464,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":11},"IYJ   261016C00155000",1.75,4,3.98,20,0.2119,0.602111,0.066382,-0.099762,0.105834,0.028028,{"contract_symbol":472,"symbol":472,"bid":428,"ask":239,"last":473,"change":181,"changePercent":9,"volume":181,"openInterest":474,"open_interest":474,"iv":475,"implied_volatility":475,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":74},"IYJ   261016P00155000",1.6,22,0.2348,-0.406189,0.060216,-0.111154,0.106399,-0.020137,{"strike":482,"call":483,"put":492,"callItm":74,"putItm":11,"isAtm":11},156,{"contract_symbol":484,"symbol":484,"bid":384,"ask":462,"last":485,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":74},"IYJ   261016C00156000",10.38,0.214,0.533984,0.067716,-0.103815,0.109041,0.024913,{"contract_symbol":493,"symbol":493,"bid":494,"ask":395,"last":495,"change":181,"changePercent":9,"volume":181,"openInterest":297,"open_interest":297,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"IYJ   261016P00156000",1.05,3.23,0.2307,-0.467346,0.062839,-0.111934,0.109072,-0.023205,{"strike":503,"call":504,"put":514,"callItm":74,"putItm":11,"isAtm":11},157,{"contract_symbol":505,"symbol":505,"bid":238,"ask":506,"last":507,"change":181,"changePercent":9,"volume":181,"openInterest":314,"open_interest":314,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":74},"IYJ   261016C00157000",3.4,2.87,0.2098,0.465188,0.069047,-0.101775,0.109022,0.021766,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":518,"change":181,"changePercent":9,"volume":181,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"IYJ   261016P00157000",1.55,4.4,3.1,18,0.2398,-0.528516,0.060503,-0.116442,0.109159,-0.026337,{"strike":527,"call":528,"put":538,"callItm":74,"putItm":11,"isAtm":11},158,{"contract_symbol":529,"symbol":529,"bid":530,"ask":239,"last":531,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":74},"IYJ   261016C00158000",0.1,8.16,0.199,0.391315,0.070335,-0.093299,0.105352,0.018375,{"contract_symbol":539,"symbol":539,"bid":540,"ask":440,"last":541,"change":181,"changePercent":9,"volume":181,"openInterest":239,"open_interest":239,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"IYJ   261016P00158000",2.25,2.17,0.2441,-0.58622,0.058188,-0.116055,0.106873,-0.029305,{"strike":549,"call":550,"put":560,"callItm":74,"putItm":11,"isAtm":74},159,{"contract_symbol":551,"symbol":551,"bid":552,"ask":209,"last":553,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":74},"IYJ   261016C00159000",0.05,8.8,0.185,0.310703,0.06959,-0.079733,0.096874,0.014644,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":181,"changePercent":9,"volume":181,"openInterest":65,"open_interest":65,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"IYJ   261016P00159000",2.8,5.5,1.88,0.2431,-0.643119,0.055928,-0.110674,0.102318,-0.032234,{"strike":572,"call":573,"put":582,"callItm":74,"putItm":11,"isAtm":74},160,{"contract_symbol":574,"symbol":574,"bid":122,"ask":209,"last":575,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":74},"IYJ   261016C00160000",9.3,0.1827,0.24316,0.062478,-0.069807,0.085887,0.011482,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":177,"change":181,"changePercent":9,"volume":181,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":11},"IYJ   261016P00160000",3.5,6.2,54,0.2364,-0.701824,0.053471,-0.100036,0.095116,-0.03525,{"strike":594,"call":595,"put":604,"callItm":74,"putItm":11,"isAtm":74},161,{"contract_symbol":596,"symbol":596,"bid":181,"ask":209,"last":597,"change":181,"changePercent":9,"volume":181,"openInterest":209,"open_interest":209,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":74},"IYJ   261016C00161000",2.09,0.1781,0.180294,0.053759,-0.057102,0.072056,0.008531,{"contract_symbol":605,"symbol":605,"bid":374,"ask":606,"last":607,"change":181,"changePercent":9,"volume":181,"openInterest":608,"open_interest":608,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":11},"IYJ   261016P00161000",6.7,10.8,12,0.2278,-0.76025,0.049721,-0.086381,0.085231,-0.038267,{"strike":616,"call":617,"put":626,"callItm":74,"putItm":11,"isAtm":74},162,{"contract_symbol":618,"symbol":618,"bid":181,"ask":619,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":259,"open_interest":259,"iv":620,"implied_volatility":620,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":74},"IYJ   261016C00162000",0.8,0.1692,0.12049,0.043218,-0.041433,0.055033,0.005714,{"contract_symbol":627,"symbol":627,"bid":628,"ask":355,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":629,"implied_volatility":629,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":11},"IYJ   261016P00162000",5.2,0.2356,-0.797289,0.04366,-0.081173,0.077422,-0.040312,{"strike":636,"call":637,"put":644,"callItm":74,"putItm":11,"isAtm":74},163,{"contract_symbol":638,"symbol":638,"bid":181,"ask":439,"last":606,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":620,"implied_volatility":620,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":74},"IYJ   261016C00163000",0.083813,0.033171,-0.031801,0.042239,0.003979,{"contract_symbol":645,"symbol":645,"bid":297,"ask":646,"last":647,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":629,"implied_volatility":629,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":11},"IYJ   261016P00163000",8.5,12.14,-0.836668,0.038148,-0.070926,0.067648,-0.042462,{"strike":654,"call":655,"put":662,"callItm":74,"putItm":11,"isAtm":74},164,{"contract_symbol":656,"symbol":656,"bid":181,"ask":343,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":620,"implied_volatility":620,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":74},"IYJ   261016C00164000",0.056377,0.024437,-0.023428,0.031118,0.002679,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":629,"implied_volatility":629,"delta":666,"gamma":667,"theta":668,"vega":669,"rho":670,"in_the_money":11},"IYJ   261016P00164000",6.9,9.1,-0.870514,0.032636,-0.060676,0.057872,-0.044356,{"strike":672,"call":673,"put":681,"callItm":74,"putItm":11,"isAtm":74},165,{"contract_symbol":674,"symbol":674,"bid":181,"ask":209,"last":675,"change":181,"changePercent":9,"volume":181,"openInterest":239,"open_interest":239,"iv":620,"implied_volatility":620,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":74},"IYJ   261016C00165000",5.8,0.036667,0.017293,-0.016579,0.022021,0.001744,{"contract_symbol":682,"symbol":682,"bid":441,"ask":683,"last":684,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":629,"implied_volatility":629,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":11},"IYJ   261016P00165000",10.7,9,-0.899004,0.027346,-0.050842,0.048492,-0.046001,{"strike":691,"call":692,"put":699,"callItm":74,"putItm":11,"isAtm":74},166,{"contract_symbol":693,"symbol":693,"bid":181,"ask":343,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":620,"implied_volatility":620,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":74},"IYJ   261016C00166000",0.023059,0.011764,-0.011278,0.01498,0.001097,{"contract_symbol":700,"symbol":700,"bid":684,"ask":419,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":629,"implied_volatility":629,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":11},"IYJ   261016P00166000",-0.922498,0.022452,-0.041743,0.039814,-0.047414,{"strike":707,"call":708,"put":715,"callItm":74,"putItm":11,"isAtm":74},167,{"contract_symbol":709,"symbol":709,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":620,"implied_volatility":620,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":74},"IYJ   261016C00167000",0.014022,0.007699,-0.007381,0.009803,0.000668,{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":719,"open_interest":719,"iv":629,"implied_volatility":629,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":11},"IYJ   261016P00167000",10,12.7,172,-0.941487,0.018069,-0.033593,0.032041,-0.048617,{"strike":726,"call":727,"put":734,"callItm":74,"putItm":11,"isAtm":74},168,{"contract_symbol":728,"symbol":728,"bid":181,"ask":343,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":620,"implied_volatility":620,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":74},"IYJ   261016C00168000",0.008247,0.00485,-0.00465,0.006176,0.000393,{"contract_symbol":735,"symbol":735,"bid":177,"ask":736,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":629,"implied_volatility":629,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":11},"IYJ   261016P00168000",13.7,-0.956535,0.014259,-0.02651,0.025285,-0.049634,{"strike":743,"call":744,"put":752,"callItm":74,"putItm":11,"isAtm":74},169,{"contract_symbol":745,"symbol":745,"bid":181,"ask":209,"last":746,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":620,"implied_volatility":620,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":74},"IYJ   261016C00169000",4.34,0.004692,0.002943,-0.002822,0.003748,0.000224,{"contract_symbol":753,"symbol":753,"bid":608,"ask":754,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":629,"implied_volatility":629,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":11},"IYJ   261016P00169000",14.7,-0.96823,0.011037,-0.020521,0.019572,-0.050494,{"strike":761,"call":762,"put":769,"callItm":74,"putItm":11,"isAtm":74},170,{"contract_symbol":763,"symbol":763,"bid":181,"ask":209,"last":396,"change":181,"changePercent":9,"volume":181,"openInterest":239,"open_interest":239,"iv":620,"implied_volatility":620,"delta":764,"gamma":765,"theta":766,"vega":767,"rho":768,"in_the_money":74},"IYJ   261016C00170000",0.002583,0.001722,-0.001651,0.002193,0.000123,{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":629,"implied_volatility":629,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":11},"IYJ   261016P00170000",13,15.7,-0.977149,0.008384,-0.015587,0.014866,-0.051223,{"strike":779,"call":780,"put":787,"callItm":74,"putItm":11,"isAtm":74},171,{"contract_symbol":781,"symbol":781,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":620,"implied_volatility":620,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":74},"IYJ   261016C00171000",0.001376,0.000972,-0.000932,0.001237,0.000066,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":629,"implied_volatility":629,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":11},"IYJ   261016P00171000",14,16.7,-0.983823,0.006251,-0.011621,0.011084,-0.051847,{"strike":797,"call":798,"put":805,"callItm":74,"putItm":11,"isAtm":74},175,{"contract_symbol":799,"symbol":799,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":620,"implied_volatility":620,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":74},"IYJ   261016C00175000",0.000081,0.00007,-0.000067,0.000089,0.000004,{"contract_symbol":806,"symbol":806,"bid":519,"ask":807,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":629,"implied_volatility":629,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":11},"IYJ   261016P00175000",20.7,-0.996527,0.001615,-0.003002,0.002863,-0.053679,{"strike":814,"call":815,"put":819,"callItm":74,"putItm":11,"isAtm":74},180,{"contract_symbol":816,"symbol":816,"bid":181,"ask":209,"last":817,"change":181,"changePercent":9,"volume":181,"openInterest":818,"open_interest":818,"iv":620,"implied_volatility":620,"delta":288,"gamma":288,"theta":287,"vega":290,"rho":181,"in_the_money":74},"IYJ   261016C00180000",1.3,5,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":629,"implied_volatility":629,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":11},"IYJ   261016P00180000",23,25.7,-0.999639,0.000203,-0.000378,0.000361,-0.055366,{"strike":829,"call":830,"put":833,"callItm":74,"putItm":11,"isAtm":74},185,{"contract_symbol":831,"symbol":831,"bid":181,"ask":209,"last":832,"change":181,"changePercent":9,"volume":181,"openInterest":441,"open_interest":441,"iv":620,"implied_volatility":620,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYJ   261016C00185000",1.2,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":629,"implied_volatility":629,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":11},"IYJ   261016P00185000",28,30.4,-0.999974,0.000017,-0.000032,0.000031,-0.05692,{"strike":843,"call":844,"put":847,"callItm":74,"putItm":11,"isAtm":74},190,{"contract_symbol":845,"symbol":845,"bid":181,"ask":209,"last":846,"change":181,"changePercent":9,"volume":181,"openInterest":818,"open_interest":818,"iv":620,"implied_volatility":620,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYJ   261016C00190000",1.1,{"contract_symbol":848,"symbol":848,"bid":849,"ask":850,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":629,"implied_volatility":629,"delta":851,"gamma":288,"theta":289,"vega":290,"rho":852,"in_the_money":11},"IYJ   261016P00190000",33,35.7,-0.999999,-0.058459,{"strike":854,"call":855,"put":857,"callItm":74,"putItm":11,"isAtm":74},195,{"contract_symbol":856,"symbol":856,"bid":181,"ask":209,"last":428,"change":181,"changePercent":9,"volume":181,"openInterest":464,"open_interest":464,"iv":620,"implied_volatility":620,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYJ   261016C00195000",{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":629,"implied_volatility":629,"delta":861,"gamma":181,"theta":181,"vega":181,"rho":862,"in_the_money":11},"IYJ   261016P00195000",38,40.4,-1,-0.059998,{"strike":864,"call":865,"put":867,"callItm":74,"putItm":11,"isAtm":74},200,{"contract_symbol":866,"symbol":866,"bid":181,"ask":209,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":620,"implied_volatility":620,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYJ   261016C00200000",{"contract_symbol":868,"symbol":868,"bid":869,"ask":870,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":629,"implied_volatility":629,"delta":861,"gamma":181,"theta":181,"vega":181,"rho":871,"in_the_money":11},"IYJ   261016P00200000",43,45.7,-0.061536,"2026-10-05T14:28:32.905546+00:00"]