[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYY":3,"homepage-market-summary":30,"stock-options-IYY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYY","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 Dow Jones U.S. ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9055,1.694444,"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},187.12,187.29,187.62,187.03,185.8,1.32,0.71,207409.145841,189.95,153.32001,27315.235463692,92.3,6612,{"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":739,"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",0.1,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,8,0.6,[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},"2026-12-18",74,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",165,"270319",[199,220,240,258,276,294,313,332,350,369,387,406,425,449,471,492,513,534,553,573,592,609,626,643,660,678,696,712,728],{"strike":200,"call":201,"put":211,"callItm":11,"putItm":74,"isAtm":74},173,{"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":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"IYY   261016C00173000",13.8,16.3,0.1355,0.999765,0.000198,-0.000176,0.000291,0.0531,{"contract_symbol":212,"symbol":212,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":74},"IYY   261016P00173000",0.8,0.1133,-0.000015,0.000018,-0.000011,0.000022,-0.000001,{"strike":221,"call":222,"put":232,"callItm":11,"putItm":74,"isAtm":74},174,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":11},"IYY   261016C00174000",12.8,15.1,0.138,0.999285,0.000545,-0.000501,0.000815,0.053377,{"contract_symbol":233,"symbol":233,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":234,"implied_volatility":234,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":74},"IYY   261016P00174000",0.1139,-0.000055,0.00006,-0.000038,0.000074,-0.000003,{"strike":241,"call":242,"put":251,"callItm":11,"putItm":74,"isAtm":74},175,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":11},"IYY   261016C00175000",11.9,14.3,0.998418,0.001127,-0.001038,0.001686,0.053634,{"contract_symbol":252,"symbol":252,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":74},"IYY   261016P00175000",-0.000166,0.00017,-0.000106,0.000209,-0.00001,{"strike":259,"call":260,"put":269,"callItm":11,"putItm":74,"isAtm":74},176,{"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":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":11},"IYY   261016C00176000",10.9,13.3,0.997219,0.001915,-0.001699,0.002813,0.053873,{"contract_symbol":270,"symbol":270,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":271,"gamma":272,"theta":273,"vega":274,"rho":275,"in_the_money":74},"IYY   261016P00176000",-0.000479,0.000458,-0.000284,0.000562,-0.000028,{"strike":277,"call":278,"put":287,"callItm":11,"putItm":74,"isAtm":74},177,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":11},"IYY   261016C00177000",9.9,12.2,0.993457,0.004041,-0.003719,0.006044,0.053959,{"contract_symbol":288,"symbol":288,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":234,"implied_volatility":234,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":74},"IYY   261016P00177000",-0.001306,0.001146,-0.000719,0.001416,-0.000076,{"strike":295,"call":296,"put":305,"callItm":11,"putItm":74,"isAtm":74},178,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":11},"IYY   261016C00178000",8.9,11.2,0.989178,0.006401,-0.005679,0.009402,0.054019,{"contract_symbol":306,"symbol":306,"bid":181,"ask":307,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":74},"IYY   261016P00178000",0.85,-0.003133,0.00255,-0.001582,0.003132,-0.000182,{"strike":314,"call":315,"put":324,"callItm":11,"putItm":74,"isAtm":74},179,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":11},"IYY   261016C00179000",7.9,10.2,0.978137,0.011492,-0.010577,0.017188,0.053681,{"contract_symbol":325,"symbol":325,"bid":181,"ask":307,"last":326,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":234,"implied_volatility":234,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":74},"IYY   261016P00179000",1.1,-0.007202,0.005329,-0.003341,0.00658,-0.000418,{"strike":333,"call":334,"put":343,"callItm":11,"putItm":74,"isAtm":74},180,{"contract_symbol":335,"symbol":335,"bid":336,"ask":337,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":11},"IYY   261016C00180000",7,9.2,0.962975,0.01781,-0.016391,0.026638,0.053104,{"contract_symbol":344,"symbol":344,"bid":181,"ask":66,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":234,"implied_volatility":234,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":74},"IYY   261016P00180000",-0.015085,0.010148,-0.006363,0.01253,-0.000877,{"strike":351,"call":352,"put":361,"callItm":11,"putItm":74,"isAtm":74},181,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":11},"IYY   261016C00181000",6,8.2,0.940285,0.026123,-0.024042,0.039071,0.052087,{"contract_symbol":362,"symbol":362,"bid":181,"ask":363,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":74},"IYY   261016P00181000",0.95,-0.029265,0.017869,-0.011087,0.021944,-0.001701,{"strike":370,"call":371,"put":380,"callItm":11,"putItm":74,"isAtm":74},182,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"IYY   261016C00182000",5,7.3,0.91314,0.035454,-0.031456,0.052074,0.05081,{"contract_symbol":381,"symbol":381,"bid":181,"ask":363,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":234,"implied_volatility":234,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":74},"IYY   261016P00182000",-0.053253,0.028917,-0.018131,0.035705,-0.003098,{"strike":388,"call":389,"put":398,"callItm":11,"putItm":74,"isAtm":74},183,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":11},"IYY   261016C00183000",4.1,6.3,0.864919,0.047811,-0.044002,0.071507,0.048294,{"contract_symbol":399,"symbol":399,"bid":181,"ask":400,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":234,"implied_volatility":234,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":74},"IYY   261016P00183000",1.05,-0.090204,0.043378,-0.027198,0.05356,-0.005253,{"strike":407,"call":408,"put":417,"callItm":11,"putItm":74,"isAtm":74},184,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"IYY   261016C00184000",3.3,5.4,0.815923,0.059654,-0.052928,0.087619,0.045732,{"contract_symbol":418,"symbol":418,"bid":181,"ask":419,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":74},"IYY   261016P00184000",1.15,-0.143735,0.060742,-0.037688,0.074593,-0.008376,{"strike":426,"call":427,"put":438,"callItm":11,"putItm":74,"isAtm":11},185,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":181,"changePercent":9,"volume":181,"openInterest":373,"open_interest":373,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":11},"IYY   261016C00185000",2.6,4.5,3.58,0.1311,0.753791,0.073052,-0.060643,0.103767,0.042398,{"contract_symbol":439,"symbol":439,"bid":181,"ask":440,"last":441,"change":181,"changePercent":9,"volume":181,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":74},"IYY   261016P00185000",1.25,1.68,2,0.1053,-0.195485,0.079625,-0.042696,0.09092,-0.011395,{"strike":450,"call":451,"put":461,"callItm":11,"putItm":74,"isAtm":11},186,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":455,"implied_volatility":455,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":11},"IYY   261016C00186000",1.85,3.5,0.1174,0.694827,0.090646,-0.060384,0.115366,0.039264,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":74},"IYY   261016P00186000",0.2,1.5,0.1144,-0.303473,0.092811,-0.058685,0.115058,-0.017731,{"strike":472,"call":473,"put":482,"callItm":11,"putItm":74,"isAtm":11},187,{"contract_symbol":474,"symbol":474,"bid":419,"ask":475,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":11},"IYY   261016C00187000",2.65,0.1062,0.607546,0.109866,-0.059956,0.126558,0.034469,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":486,"implied_volatility":486,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":74},"IYY   261016P00187000",0.5,1.7,0.1166,-0.401113,0.100717,-0.066176,0.127304,-0.023483,{"strike":493,"call":494,"put":504,"callItm":74,"putItm":11,"isAtm":11},188,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":74},"IYY   261016C00188000",0.65,2.05,0.1073,0.491323,0.112893,-0.062834,0.131305,0.027925,{"contract_symbol":505,"symbol":505,"bid":307,"ask":506,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":11},"IYY   261016P00188000",2.2,0.113,-0.504626,0.107209,-0.066185,0.131351,-0.029582,{"strike":514,"call":515,"put":524,"callItm":74,"putItm":11,"isAtm":11},189,{"contract_symbol":516,"symbol":516,"bid":122,"ask":517,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":74},"IYY   261016C00189000",1.55,0.1009,0.376223,0.114291,-0.056212,0.124986,0.021443,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":11},"IYY   261016P00189000",1.3,2.75,0.1064,-0.620419,0.108636,-0.059466,0.125307,-0.03641,{"strike":535,"call":536,"put":544,"callItm":74,"putItm":11,"isAtm":74},190,{"contract_symbol":537,"symbol":537,"bid":181,"ask":440,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":74},"IYY   261016C00190000",0.0893,0.243257,0.106529,-0.041047,0.103114,0.013906,{"contract_symbol":545,"symbol":545,"bid":546,"ask":454,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":11},"IYY   261016P00190000",1.9,0.1049,-0.725136,0.096557,-0.051391,0.109822,-0.042654,{"strike":554,"call":555,"put":563,"callItm":74,"putItm":11,"isAtm":74},191,{"contract_symbol":556,"symbol":556,"bid":181,"ask":45,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":74},"IYY   261016C00191000",0.0913,0.154348,0.079035,-0.031857,0.078229,0.008829,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":11},"IYY   261016P00191000",2.3,4.4,0.1029,-0.814009,0.079054,-0.040456,0.088184,-0.048014,{"strike":574,"call":575,"put":583,"callItm":74,"putItm":11,"isAtm":74},192,{"contract_symbol":576,"symbol":576,"bid":181,"ask":307,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":74},"IYY   261016C00192000",0.0907,0.089615,0.054184,-0.021563,0.0533,0.005132,{"contract_symbol":584,"symbol":584,"bid":585,"ask":411,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":11},"IYY   261016P00192000",3.4,0.1001,-0.889769,0.057159,-0.027666,0.061997,-0.05264,{"strike":593,"call":594,"put":601,"callItm":74,"putItm":11,"isAtm":74},193,{"contract_symbol":595,"symbol":595,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":577,"implied_volatility":577,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":74},"IYY   261016C00193000",0.04747,0.033119,-0.01318,0.032579,0.002721,{"contract_symbol":602,"symbol":602,"bid":603,"ask":392,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":11},"IYY   261016P00193000",3.9,-0.929299,0.039938,-0.020438,0.044551,-0.055207,{"strike":610,"call":611,"put":619,"callItm":74,"putItm":11,"isAtm":74},194,{"contract_symbol":612,"symbol":612,"bid":181,"ask":613,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":74},"IYY   261016C00194000",0.75,0.023191,0.01825,-0.007356,0.018064,0.00133,{"contract_symbol":620,"symbol":620,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":586,"implied_volatility":586,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":11},"IYY   261016P00194000",-0.965337,0.023268,-0.011262,0.025237,-0.057573,{"strike":627,"call":628,"put":635,"callItm":74,"putItm":11,"isAtm":74},195,{"contract_symbol":629,"symbol":629,"bid":181,"ask":613,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":577,"implied_volatility":577,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":74},"IYY   261016C00195000",0.010214,0.009088,-0.003617,0.00894,0.000586,{"contract_symbol":636,"symbol":636,"bid":354,"ask":637,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":586,"implied_volatility":586,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":11},"IYY   261016P00195000",8.3,-0.982549,0.013086,-0.006334,0.014193,-0.058865,{"strike":644,"call":645,"put":652,"callItm":74,"putItm":11,"isAtm":74},196,{"contract_symbol":646,"symbol":646,"bid":181,"ask":613,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":74},"IYY   261016C00196000",0.004233,0.004146,-0.001671,0.004103,0.000243,{"contract_symbol":653,"symbol":653,"bid":336,"ask":654,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":11},"IYY   261016P00196000",9.3,-0.989996,0.00787,-0.004028,0.008779,-0.059602,{"strike":661,"call":662,"put":670,"callItm":74,"putItm":11,"isAtm":74},197,{"contract_symbol":663,"symbol":663,"bid":181,"ask":664,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":577,"implied_volatility":577,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":74},"IYY   261016C00197000",0.7,0.001537,0.00167,-0.000665,0.001643,0.000088,{"contract_symbol":671,"symbol":671,"bid":182,"ask":672,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":586,"implied_volatility":586,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":11},"IYY   261016P00197000",10.3,-0.996443,0.003237,-0.001567,0.003511,-0.060276,{"strike":679,"call":680,"put":687,"callItm":74,"putItm":11,"isAtm":74},198,{"contract_symbol":681,"symbol":681,"bid":181,"ask":664,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":74},"IYY   261016C00198000",0.000543,0.000638,-0.000257,0.000631,0.000031,{"contract_symbol":688,"symbol":688,"bid":689,"ask":690,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":11},"IYY   261016P00198000",9,11.3,-0.99807,0.001812,-0.000927,0.002021,-0.060678,{"strike":697,"call":698,"put":704,"callItm":74,"putItm":11,"isAtm":74},199,{"contract_symbol":699,"symbol":699,"bid":181,"ask":664,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":557,"implied_volatility":557,"delta":254,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":74},"IYY   261016C00199000",0.000217,-0.000087,0.000215,0.00001,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":586,"implied_volatility":586,"delta":708,"gamma":709,"theta":710,"vega":685,"rho":711,"in_the_money":11},"IYY   261016P00199000",10,12.3,-0.999457,0.000582,-0.000282,-0.061063,{"strike":713,"call":714,"put":721,"callItm":74,"putItm":11,"isAtm":74},200,{"contract_symbol":715,"symbol":715,"bid":181,"ask":664,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":577,"implied_volatility":577,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":74},"IYY   261016C00200000",0.000046,0.000064,-0.000025,0.000063,0.000003,{"contract_symbol":722,"symbol":722,"bid":177,"ask":263,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":11},"IYY   261016P00200000",-0.999716,0.00031,-0.000159,0.000346,-0.061387,{"strike":729,"call":730,"put":732,"callItm":74,"putItm":11,"isAtm":74},205,{"contract_symbol":731,"symbol":731,"bid":181,"ask":664,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":577,"implied_volatility":577,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYY   261016C00205000",{"contract_symbol":733,"symbol":733,"bid":734,"ask":735,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":567,"implied_volatility":567,"delta":736,"gamma":737,"theta":219,"vega":737,"rho":738,"in_the_money":11},"IYY   261016P00205000",16,18.3,-0.999999,0.000001,-0.062938,"2026-10-05T15:04:00.399735+00:00"]