{ "endpoint": "Historical Options", "message": "success", "data": [ { "contractID": "IBM260904C00115000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "115.00", "type": "call", "last": "119.09", "mark": "120.10", "bid": "118.85", "bid_size": "9", "ask": "121.35", "ask_size": "9", "volume": "0", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "5.98546", "delta": "0.99259", "gamma": "0.00028", "theta": "-0.76550", "vega": "0.00252", "rho": "0.00310" }, { "contractID": "IBM260904P00115000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "115.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "1000", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "4.39526", "delta": "-0.00064", "gamma": "0.00004", "theta": "-0.06043", "vega": "0.00028", "rho": "-0.00000" }, { "contractID": "IBM260904C00120000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "120.00", "type": "call", "last": "114.13", "mark": "115.10", "bid": "113.85", "bid_size": "9", "ask": "116.35", "ask_size": "9", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "5.65376", "delta": "0.99219", "gamma": "0.00031", "theta": "-0.75734", "vega": "0.00264", "rho": "0.00323" }, { "contractID": "IBM260904P00120000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "120.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "1000", "volume": "0", "open_interest": "108", "date": "2026-09-04", "implied_volatility": "4.15136", "delta": "-0.00069", "gamma": "0.00005", "theta": "-0.06083", "vega": "0.00029", "rho": "-0.00000" }, { "contractID": "IBM260904C00125000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "125.00", "type": "call", "last": "109.15", "mark": "110.10", "bid": "108.85", "bid_size": "9", "ask": "111.35", "ask_size": "9", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "5.34158", "delta": "0.99172", "gamma": "0.00034", "theta": "-0.75410", "vega": "0.00278", "rho": "0.00337" }, { "contractID": "IBM260904P00125000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "125.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "1000", "volume": "0", "open_interest": "56", "date": "2026-09-04", "implied_volatility": "3.91722", "delta": "-0.00074", "gamma": "0.00005", "theta": "-0.06126", "vega": "0.00031", "rho": "-0.00001" }, { "contractID": "IBM260904C00130000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "130.00", "type": "call", "last": "105.08", "mark": "104.72", "bid": "103.10", "bid_size": "9", "ask": "106.35", "ask_size": "9", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01293", "vega": "0.00000", "rho": "0.00356" }, { "contractID": "IBM260904P00130000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "130.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "111", "volume": "0", "open_interest": "164", "date": "2026-09-04", "implied_volatility": "3.68308", "delta": "-0.00077", "gamma": "0.00006", "theta": "-0.06021", "vega": "0.00033", "rho": "-0.00001" }, { "contractID": "IBM260904C00135000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "135.00", "type": "call", "last": "99.52", "mark": "100.10", "bid": "98.85", "bid_size": "9", "ask": "101.35", "ask_size": "9", "volume": "0", "open_interest": "7", "date": "2026-09-04", "implied_volatility": "4.74647", "delta": "0.99071", "gamma": "0.00043", "theta": "-0.74231", "vega": "0.00307", "rho": "0.00363" }, { "contractID": "IBM260904P00135000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "135.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "111", "volume": "0", "open_interest": "156", "date": "2026-09-04", "implied_volatility": "3.45870", "delta": "-0.00082", "gamma": "0.00007", "theta": "-0.05932", "vega": "0.00034", "rho": "-0.00001" }, { "contractID": "IBM260904C00140000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "140.00", "type": "call", "last": "94.54", "mark": "95.10", "bid": "93.85", "bid_size": "9", "ask": "96.35", "ask_size": "9", "volume": "0", "open_interest": "7", "date": "2026-09-04", "implied_volatility": "4.46355", "delta": "0.99015", "gamma": "0.00048", "theta": "-0.73517", "vega": "0.00323", "rho": "0.00377" }, { "contractID": "IBM260904P00140000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "140.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "22", "volume": "0", "open_interest": "92", "date": "2026-09-04", "implied_volatility": "3.24407", "delta": "-0.00087", "gamma": "0.00007", "theta": "-0.05876", "vega": "0.00036", "rho": "-0.00001" }, { "contractID": "IBM260904C00145000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "145.00", "type": "call", "last": "90.41", "mark": "90.10", "bid": "88.85", "bid_size": "9", "ask": "91.35", "ask_size": "9", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "4.19039", "delta": "0.98954", "gamma": "0.00054", "theta": "-0.72818", "vega": "0.00341", "rho": "0.00390" }, { "contractID": "IBM260904P00145000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "145.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "111", "volume": "0", "open_interest": "158", "date": "2026-09-04", "implied_volatility": "3.03919", "delta": "-0.00093", "gamma": "0.00008", "theta": "-0.05868", "vega": "0.00039", "rho": "-0.00001" }, { "contractID": "IBM260904C00150000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "150.00", "type": "call", "last": "84.82", "mark": "85.08", "bid": "83.50", "bid_size": "12", "ask": "86.65", "ask_size": "5", "volume": "1", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "3.85869", "delta": "0.98988", "gamma": "0.00057", "theta": "-0.65331", "vega": "0.00331", "rho": "0.00404" }, { "contractID": "IBM260904P00150000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "150.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.45", "ask_size": "1", "volume": "0", "open_interest": "60", "date": "2026-09-04", "implied_volatility": "2.84408", "delta": "-0.00101", "gamma": "0.00010", "theta": "-0.05930", "vega": "0.00042", "rho": "-0.00001" }, { "contractID": "IBM260904C00155000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "155.00", "type": "call", "last": "77.17", "mark": "80.10", "bid": "78.85", "bid_size": "9", "ask": "81.35", "ask_size": "9", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "3.66357", "delta": "0.98822", "gamma": "0.00068", "theta": "-0.70743", "vega": "0.00378", "rho": "0.00416" }, { "contractID": "IBM260904P00155000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "155.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "111", "volume": "0", "open_interest": "675", "date": "2026-09-04", "implied_volatility": "2.64896", "delta": "-0.00108", "gamma": "0.00011", "theta": "-0.05867", "vega": "0.00044", "rho": "-0.00001" }, { "contractID": "IBM260904C00160000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "160.00", "type": "call", "last": "72.15", "mark": "74.70", "bid": "73.05", "bid_size": "9", "ask": "76.35", "ask_size": "9", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01591", "vega": "0.00000", "rho": "0.00438" }, { "contractID": "IBM260904P00160000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "160.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "3", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "2.45384", "delta": "-0.00113", "gamma": "0.00012", "theta": "-0.05670", "vega": "0.00046", "rho": "-0.00001" }, { "contractID": "IBM260904C00165000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "165.00", "type": "call", "last": "66.93", "mark": "70.10", "bid": "68.85", "bid_size": "9", "ask": "71.35", "ask_size": "9", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "3.16602", "delta": "0.98661", "gamma": "0.00088", "theta": "-0.68456", "vega": "0.00422", "rho": "0.00443" }, { "contractID": "IBM260904P00165000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "165.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "88", "volume": "0", "open_interest": "202", "date": "2026-09-04", "implied_volatility": "2.27824", "delta": "-0.00126", "gamma": "0.00015", "theta": "-0.05804", "vega": "0.00051", "rho": "-0.00001" }, { "contractID": "IBM260904C00170000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "170.00", "type": "call", "last": "62.24", "mark": "64.70", "bid": "63.05", "bid_size": "9", "ask": "66.35", "ask_size": "9", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01691", "vega": "0.00000", "rho": "0.00466" }, { "contractID": "IBM260904P00170000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "170.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "11", "volume": "0", "open_interest": "45", "date": "2026-09-04", "implied_volatility": "2.09288", "delta": "-0.00132", "gamma": "0.00017", "theta": "-0.05578", "vega": "0.00053", "rho": "-0.00001" }, { "contractID": "IBM260904C00175000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "175.00", "type": "call", "last": "57.15", "mark": "60.10", "bid": "58.85", "bid_size": "9", "ask": "61.35", "ask_size": "9", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "2.69774", "delta": "0.98445", "gamma": "0.00118", "theta": "-0.66489", "vega": "0.00480", "rho": "0.00469" }, { "contractID": "IBM260904P00175000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "175.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "11", "volume": "0", "open_interest": "187", "date": "2026-09-04", "implied_volatility": "1.91727", "delta": "-0.00142", "gamma": "0.00020", "theta": "-0.05475", "vega": "0.00057", "rho": "-0.00001" }, { "contractID": "IBM260904C00180000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "180.00", "type": "call", "last": "52.19", "mark": "55.10", "bid": "53.85", "bid_size": "9", "ask": "56.35", "ask_size": "9", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "2.47335", "delta": "0.98306", "gamma": "0.00138", "theta": "-0.65669", "vega": "0.00517", "rho": "0.00482" }, { "contractID": "IBM260904P00180000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "180.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "10", "volume": "0", "open_interest": "67", "date": "2026-09-04", "implied_volatility": "1.75142", "delta": "-0.00159", "gamma": "0.00024", "theta": "-0.05529", "vega": "0.00063", "rho": "-0.00001" }, { "contractID": "IBM260904C00185000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "185.00", "type": "call", "last": "47.01", "mark": "50.10", "bid": "48.85", "bid_size": "9", "ask": "51.35", "ask_size": "9", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "2.24897", "delta": "0.98160", "gamma": "0.00163", "theta": "-0.64153", "vega": "0.00555", "rho": "0.00494" }, { "contractID": "IBM260904P00185000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "185.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "111", "volume": "0", "open_interest": "245", "date": "2026-09-04", "implied_volatility": "1.58557", "delta": "-0.00175", "gamma": "0.00029", "theta": "-0.05476", "vega": "0.00069", "rho": "-0.00001" }, { "contractID": "IBM260904C00190000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "190.00", "type": "call", "last": "42.11", "mark": "45.10", "bid": "43.85", "bid_size": "9", "ask": "46.35", "ask_size": "9", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "2.02458", "delta": "0.98008", "gamma": "0.00194", "theta": "-0.61905", "vega": "0.00593", "rho": "0.00507" }, { "contractID": "IBM260904P00190000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "190.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "88", "volume": "3", "open_interest": "212", "date": "2026-09-04", "implied_volatility": "1.41972", "delta": "-0.00191", "gamma": "0.00035", "theta": "-0.05303", "vega": "0.00075", "rho": "-0.00001" }, { "contractID": "IBM260904C00195000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "195.00", "type": "call", "last": "37.22", "mark": "40.10", "bid": "38.85", "bid_size": "9", "ask": "41.35", "ask_size": "9", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "1.80996", "delta": "0.97794", "gamma": "0.00236", "theta": "-0.60414", "vega": "0.00647", "rho": "0.00519" }, { "contractID": "IBM260904P00195000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "195.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "31", "volume": "24", "open_interest": "57", "date": "2026-09-04", "implied_volatility": "1.26363", "delta": "-0.00220", "gamma": "0.00044", "theta": "-0.05356", "vega": "0.00085", "rho": "-0.00001" }, { "contractID": "IBM260904C00200000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "200.00", "type": "call", "last": "33.68", "mark": "34.90", "bid": "33.15", "bid_size": "9", "ask": "36.65", "ask_size": "9", "volume": "1", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01989", "vega": "0.00000", "rho": "0.00548" }, { "contractID": "IBM260904P00200000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "200.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "49", "volume": "175", "open_interest": "210", "date": "2026-09-04", "implied_volatility": "1.10753", "delta": "-0.00252", "gamma": "0.00057", "theta": "-0.05316", "vega": "0.00096", "rho": "-0.00002" }, { "contractID": "IBM260904C00205000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "205.00", "type": "call", "last": "27.12", "mark": "29.80", "bid": "28.25", "bid_size": "5", "ask": "31.35", "ask_size": "5", "volume": "0", "open_interest": "26", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.02039", "vega": "0.00000", "rho": "0.00562" }, { "contractID": "IBM260904P00205000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "205.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "33", "volume": "0", "open_interest": "84", "date": "2026-09-04", "implied_volatility": "0.95144", "delta": "-0.00289", "gamma": "0.00076", "theta": "-0.05168", "vega": "0.00109", "rho": "-0.00002" }, { "contractID": "IBM260904C00207500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "207.50", "type": "call", "last": "24.63", "mark": "27.58", "bid": "26.30", "bid_size": "9", "ask": "28.85", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.26363", "delta": "0.97188", "gamma": "0.00415", "theta": "-0.52087", "vega": "0.00793", "rho": "0.00550" }, { "contractID": "IBM260904P00207500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "207.50", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "33", "volume": "0", "open_interest": "29", "date": "2026-09-04", "implied_volatility": "0.87339", "delta": "-0.00310", "gamma": "0.00088", "theta": "-0.05050", "vega": "0.00116", "rho": "-0.00002" }, { "contractID": "IBM260904C00210000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "210.00", "type": "call", "last": "24.92", "mark": "24.88", "bid": "23.10", "bid_size": "9", "ask": "26.65", "ask_size": "5", "volume": "1", "open_interest": "46", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.02088", "vega": "0.00000", "rho": "0.00575" }, { "contractID": "IBM260904P00210000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "210.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "11", "volume": "4", "open_interest": "219", "date": "2026-09-04", "implied_volatility": "0.79535", "delta": "-0.00333", "gamma": "0.00103", "theta": "-0.04901", "vega": "0.00123", "rho": "-0.00002" }, { "contractID": "IBM260904C00212500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "212.50", "type": "call", "last": "19.57", "mark": "22.60", "bid": "21.35", "bid_size": "9", "ask": "23.85", "ask_size": "9", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "1.07827", "delta": "0.96446", "gamma": "0.00590", "theta": "-0.53899", "vega": "0.00962", "rho": "0.00559" }, { "contractID": "IBM260904P00212500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "212.50", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "14", "volume": "0", "open_interest": "1896", "date": "2026-09-04", "implied_volatility": "0.71730", "delta": "-0.00358", "gamma": "0.00122", "theta": "-0.04718", "vega": "0.00132", "rho": "-0.00002" }, { "contractID": "IBM260904C00215000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "215.00", "type": "call", "last": "20.33", "mark": "19.85", "bid": "18.85", "bid_size": "19", "ask": "20.85", "ask_size": "18", "volume": "23", "open_interest": "52", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.02138", "vega": "0.00000", "rho": "0.00589" }, { "contractID": "IBM260904P00215000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "215.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.15", "ask_size": "10", "volume": "0", "open_interest": "687", "date": "2026-09-04", "implied_volatility": "0.63925", "delta": "-0.00386", "gamma": "0.00146", "theta": "-0.04501", "vega": "0.00141", "rho": "-0.00003" }, { "contractID": "IBM260904C00217500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "217.50", "type": "call", "last": "17.86", "mark": "17.25", "bid": "15.60", "bid_size": "9", "ask": "18.90", "ask_size": "5", "volume": "1", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.02163", "vega": "0.00000", "rho": "0.00596" }, { "contractID": "IBM260904P00217500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "217.50", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "1", "volume": "3", "open_interest": "708", "date": "2026-09-04", "implied_volatility": "0.57096", "delta": "-0.00477", "gamma": "0.00198", "theta": "-0.04856", "vega": "0.00170", "rho": "-0.00003" }, { "contractID": "IBM260904C00220000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "220.00", "type": "call", "last": "14.90", "mark": "14.75", "bid": "13.25", "bid_size": "184", "ask": "16.25", "ask_size": "33", "volume": "12", "open_interest": "164", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.02188", "vega": "0.00000", "rho": "0.00603" }, { "contractID": "IBM260904P00220000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "220.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "1", "volume": "3", "open_interest": "1117", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.00531", "gamma": "0.00252", "theta": "-0.04608", "vega": "0.00187", "rho": "-0.00003" }, { "contractID": "IBM260904C00222500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "222.50", "type": "call", "last": "12.60", "mark": "12.50", "bid": "11.35", "bid_size": "12", "ask": "13.65", "ask_size": "10", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.56121", "delta": "0.96876", "gamma": "0.01020", "theta": "-0.26414", "vega": "0.00865", "rho": "0.00589" }, { "contractID": "IBM260904P00222500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "222.50", "type": "put", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "19", "volume": "43", "open_interest": "357", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.00602", "gamma": "0.00334", "theta": "-0.04335", "vega": "0.00210", "rho": "-0.00004" }, { "contractID": "IBM260904C00225000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "225.00", "type": "call", "last": "9.97", "mark": "9.98", "bid": "8.80", "bid_size": "95", "ask": "11.15", "ask_size": "39", "volume": "159", "open_interest": "176", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "0.96900", "gamma": "0.01280", "theta": "-0.21252", "vega": "0.00860", "rho": "0.00596" }, { "contractID": "IBM260904P00225000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "225.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "1", "volume": "134", "open_interest": "1045", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "-0.00706", "gamma": "0.00474", "theta": "-0.04046", "vega": "0.00241", "rho": "-0.00005" }, { "contractID": "IBM260904C00227500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "227.50", "type": "call", "last": "6.96", "mark": "7.40", "bid": "6.20", "bid_size": "12", "ask": "8.60", "ask_size": "9", "volume": "8", "open_interest": "63", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.02262", "vega": "0.00000", "rho": "0.00623" }, { "contractID": "IBM260904P00227500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "227.50", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "1", "volume": "344", "open_interest": "1278", "date": "2026-09-04", "implied_volatility": "0.25877", "delta": "-0.00879", "gamma": "0.00749", "theta": "-0.03768", "vega": "0.00293", "rho": "-0.00006" }, { "contractID": "IBM260904C00230000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "230.00", "type": "call", "last": "4.86", "mark": "4.70", "bid": "4.20", "bid_size": "84", "ask": "5.20", "ask_size": "59", "volume": "188", "open_interest": "434", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.02287", "vega": "0.00000", "rho": "0.00630" }, { "contractID": "IBM260904P00230000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "230.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "1", "volume": "250", "open_interest": "705", "date": "2026-09-04", "implied_volatility": "0.18073", "delta": "-0.01257", "gamma": "0.01463", "theta": "-0.03583", "vega": "0.00400", "rho": "-0.00008" }, { "contractID": "IBM260904C00232500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "232.50", "type": "call", "last": "2.42", "mark": "2.60", "bid": "1.46", "bid_size": "165", "ask": "3.75", "ask_size": "140", "volume": "227", "open_interest": "301", "date": "2026-09-04", "implied_volatility": "0.19048", "delta": "0.85099", "gamma": "0.09912", "theta": "-0.29143", "vega": "0.02854", "rho": "0.00541" }, { "contractID": "IBM260904P00232500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "232.50", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "1", "volume": "213", "open_interest": "210", "date": "2026-09-04", "implied_volatility": "0.10268", "delta": "-0.02717", "gamma": "0.04964", "theta": "-0.03892", "vega": "0.00770", "rho": "-0.00018" }, { "contractID": "IBM260904C00235000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "235.00", "type": "call", "last": "0.13", "mark": "0.17", "bid": "0.09", "bid_size": "2", "ask": "0.25", "ask_size": "47", "volume": "1294", "open_interest": "971", "date": "2026-09-04", "implied_volatility": "0.04415", "delta": "0.43706", "gamma": "0.72586", "theta": "-0.11711", "vega": "0.04844", "rho": "0.00281" }, { "contractID": "IBM260904P00235000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "235.00", "type": "put", "last": "0.27", "mark": "0.30", "bid": "0.14", "bid_size": "45", "ask": "0.47", "ask_size": "19", "volume": "376", "open_interest": "277", "date": "2026-09-04", "implied_volatility": "0.05390", "delta": "-0.55144", "gamma": "0.59698", "theta": "-0.11818", "vega": "0.04864", "rho": "-0.00356" }, { "contractID": "IBM260904C00237500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "237.50", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "370", "volume": "2773", "open_interest": "778", "date": "2026-09-04", "implied_volatility": "0.10268", "delta": "0.02093", "gamma": "0.03986", "theta": "-0.03225", "vega": "0.00619", "rho": "0.00013" }, { "contractID": "IBM260904P00237500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "237.50", "type": "put", "last": "3.10", "mark": "2.85", "bid": "2.00", "bid_size": "39", "ask": "3.70", "ask_size": "36", "volume": "48", "open_interest": "72", "date": "2026-09-04", "implied_volatility": "0.22951", "delta": "-0.81742", "gamma": "0.09383", "theta": "-0.35414", "vega": "0.03255", "rho": "-0.00534" }, { "contractID": "IBM260904C00240000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "240.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "147", "volume": "2448", "open_interest": "2065", "date": "2026-09-04", "implied_volatility": "0.18073", "delta": "0.01192", "gamma": "0.01397", "theta": "-0.03477", "vega": "0.00382", "rho": "0.00008" }, { "contractID": "IBM260904P00240000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "240.00", "type": "put", "last": "5.38", "mark": "5.05", "bid": "4.00", "bid_size": "27", "ask": "6.10", "ask_size": "16", "volume": "39", "open_interest": "70", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "-1.00000", "gamma": "0.00000", "theta": "0.02387", "vega": "0.00000", "rho": "-0.00657" }, { "contractID": "IBM260904C00242500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "242.50", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.04", "ask_size": "1", "volume": "534", "open_interest": "1730", "date": "2026-09-04", "implied_volatility": "0.25877", "delta": "0.00965", "gamma": "0.00812", "theta": "-0.04131", "vega": "0.00318", "rho": "0.00006" }, { "contractID": "IBM260904P00242500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "242.50", "type": "put", "last": "7.95", "mark": "7.80", "bid": "6.70", "bid_size": "16", "ask": "8.90", "ask_size": "19", "volume": "61", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.91239", "gamma": "0.02915", "theta": "-0.41247", "vega": "0.01957", "rho": "-0.00609" }, { "contractID": "IBM260904C00245000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "245.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "21", "volume": "400", "open_interest": "2639", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.00720", "gamma": "0.00497", "theta": "-0.04032", "vega": "0.00246", "rho": "0.00005" }, { "contractID": "IBM260904P00245000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "245.00", "type": "put", "last": "12.10", "mark": "10.32", "bid": "9.25", "bid_size": "21", "ask": "11.40", "ask_size": "18", "volume": "12", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.56121", "delta": "-0.92169", "gamma": "0.02120", "theta": "-0.48212", "vega": "0.01799", "rho": "-0.00621" }, { "contractID": "IBM260904C00247500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "247.50", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "1", "volume": "95", "open_interest": "477", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.00601", "gamma": "0.00350", "theta": "-0.04150", "vega": "0.00209", "rho": "0.00004" }, { "contractID": "IBM260904P00247500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "247.50", "type": "put", "last": "0.00", "mark": "12.57", "bid": "11.35", "bid_size": "9", "ask": "13.80", "ask_size": "12", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "-1.00000", "gamma": "0.00000", "theta": "0.02461", "vega": "0.00000", "rho": "-0.00678" }, { "contractID": "IBM260904C00250000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "250.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "22", "volume": "657", "open_interest": "2737", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "0.00534", "gamma": "0.00269", "theta": "-0.04386", "vega": "0.00189", "rho": "0.00003" }, { "contractID": "IBM260904P00250000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "250.00", "type": "put", "last": "0.00", "mark": "15.05", "bid": "13.85", "bid_size": "13", "ask": "16.25", "ask_size": "15", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "-1.00000", "gamma": "0.00000", "theta": "0.02486", "vega": "0.00000", "rho": "-0.00685" }, { "contractID": "IBM260904P00252500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "252.50", "type": "put", "last": "0.00", "mark": "17.70", "bid": "16.15", "bid_size": "9", "ask": "19.25", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.73681", "delta": "-0.96803", "gamma": "0.00792", "theta": "-0.30043", "vega": "0.00882", "rho": "-0.00671" }, { "contractID": "IBM260904C00255000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "255.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "10", "volume": "50", "open_interest": "1175", "date": "2026-09-04", "implied_volatility": "0.59047", "delta": "0.00416", "gamma": "0.00169", "theta": "-0.04459", "vega": "0.00151", "rho": "0.00003" }, { "contractID": "IBM260904P00255000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "255.00", "type": "put", "last": "0.00", "mark": "20.17", "bid": "18.65", "bid_size": "9", "ask": "21.70", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.78559", "delta": "-0.97585", "gamma": "0.00588", "theta": "-0.24935", "vega": "0.00698", "rho": "-0.00683" }, { "contractID": "IBM260904C00257500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "257.50", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "20", "volume": "1", "open_interest": "163", "date": "2026-09-04", "implied_volatility": "0.65876", "delta": "0.00408", "gamma": "0.00149", "theta": "-0.04896", "vega": "0.00148", "rho": "0.00003" }, { "contractID": "IBM260904P00257500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "257.50", "type": "put", "last": "0.00", "mark": "22.70", "bid": "21.15", "bid_size": "9", "ask": "24.25", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.90266", "delta": "-0.97253", "gamma": "0.00570", "theta": "-0.32588", "vega": "0.00777", "rho": "-0.00688" }, { "contractID": "IBM260904C00260000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "260.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.02", "ask_size": "11", "volume": "56", "open_interest": "1027", "date": "2026-09-04", "implied_volatility": "0.71730", "delta": "0.00364", "gamma": "0.00123", "theta": "-0.04810", "vega": "0.00134", "rho": "0.00002" }, { "contractID": "IBM260904P00260000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "260.00", "type": "put", "last": "0.00", "mark": "25.17", "bid": "23.65", "bid_size": "9", "ask": "26.70", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.94168", "delta": "-0.97902", "gamma": "0.00436", "theta": "-0.26653", "vega": "0.00620", "rho": "-0.00699" }, { "contractID": "IBM260904C00262500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "262.50", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.10", "ask_size": "5", "volume": "0", "open_interest": "84", "date": "2026-09-04", "implied_volatility": "0.77583", "delta": "0.00332", "gamma": "0.00105", "theta": "-0.04794", "vega": "0.00123", "rho": "0.00002" }, { "contractID": "IBM260904P00262500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "262.50", "type": "put", "last": "0.00", "mark": "27.67", "bid": "26.15", "bid_size": "9", "ask": "29.20", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.00998", "delta": "-0.98096", "gamma": "0.00374", "theta": "-0.26269", "vega": "0.00571", "rho": "-0.00707" }, { "contractID": "IBM260904C00265000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "265.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "3", "volume": "227", "open_interest": "298", "date": "2026-09-04", "implied_volatility": "0.83437", "delta": "0.00309", "gamma": "0.00092", "theta": "-0.04833", "vega": "0.00116", "rho": "0.00002" }, { "contractID": "IBM260904P00265000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "265.00", "type": "put", "last": "0.00", "mark": "30.30", "bid": "29.30", "bid_size": "10", "ask": "31.30", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.25387", "delta": "-0.96434", "gamma": "0.00509", "theta": "-0.57927", "vega": "0.00965", "rho": "-0.00704" }, { "contractID": "IBM260904C00267500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "267.50", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "126", "date": "2026-09-04", "implied_volatility": "0.89291", "delta": "0.00292", "gamma": "0.00081", "theta": "-0.04915", "vega": "0.00110", "rho": "0.00002" }, { "contractID": "IBM260904P00267500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "267.50", "type": "put", "last": "0.00", "mark": "32.67", "bid": "31.15", "bid_size": "9", "ask": "34.20", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.15631", "delta": "-0.98283", "gamma": "0.00299", "theta": "-0.27605", "vega": "0.00523", "rho": "-0.00722" }, { "contractID": "IBM260904C00270000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "270.00", "type": "call", "last": "0.04", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.07", "ask_size": "1", "volume": "1", "open_interest": "203", "date": "2026-09-04", "implied_volatility": "0.95144", "delta": "0.00280", "gamma": "0.00073", "theta": "-0.05035", "vega": "0.00106", "rho": "0.00002" }, { "contractID": "IBM260904P00270000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "270.00", "type": "put", "last": "0.00", "mark": "35.20", "bid": "33.65", "bid_size": "9", "ask": "36.75", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.28314", "delta": "-0.97928", "gamma": "0.00316", "theta": "-0.36718", "vega": "0.00613", "rho": "-0.00727" }, { "contractID": "IBM260904C00272500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "272.50", "type": "call", "last": "0.04", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "78", "date": "2026-09-04", "implied_volatility": "1.00998", "delta": "0.00271", "gamma": "0.00067", "theta": "-0.05186", "vega": "0.00103", "rho": "0.00002" }, { "contractID": "IBM260904P00272500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "272.50", "type": "put", "last": "0.00", "mark": "37.72", "bid": "36.15", "bid_size": "9", "ask": "39.30", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.38070", "delta": "-0.97818", "gamma": "0.00307", "theta": "-0.41573", "vega": "0.00641", "rho": "-0.00733" }, { "contractID": "IBM260904C00275000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "275.00", "type": "call", "last": "0.03", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "1", "volume": "0", "open_interest": "525", "date": "2026-09-04", "implied_volatility": "1.06851", "delta": "0.00264", "gamma": "0.00062", "theta": "-0.05366", "vega": "0.00100", "rho": "0.00002" }, { "contractID": "IBM260904P00275000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "275.00", "type": "put", "last": "0.00", "mark": "40.15", "bid": "38.35", "bid_size": "6", "ask": "41.95", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.32216", "delta": "-0.98752", "gamma": "0.00199", "theta": "-0.23557", "vega": "0.00397", "rho": "-0.00746" }, { "contractID": "IBM260904C00277500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "277.50", "type": "call", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "20", "date": "2026-09-04", "implied_volatility": "1.11729", "delta": "0.00240", "gamma": "0.00055", "theta": "-0.05151", "vega": "0.00092", "rho": "0.00002" }, { "contractID": "IBM260904P00277500", "symbol": "IBM", "expiration": "2026-09-04", "strike": "277.50", "type": "put", "last": "0.00", "mark": "42.67", "bid": "41.15", "bid_size": "6", "ask": "44.20", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.42948", "delta": "-0.98571", "gamma": "0.00207", "theta": "-0.29190", "vega": "0.00447", "rho": "-0.00751" }, { "contractID": "IBM260904C00280000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "280.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.47", "ask_size": "1", "volume": "0", "open_interest": "160", "date": "2026-09-04", "implied_volatility": "1.17583", "delta": "0.00239", "gamma": "0.00051", "theta": "-0.05384", "vega": "0.00091", "rho": "0.00002" }, { "contractID": "IBM260904P00280000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "280.00", "type": "put", "last": "0.00", "mark": "45.22", "bid": "43.65", "bid_size": "6", "ask": "46.80", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.59533", "delta": "-0.98034", "gamma": "0.00243", "theta": "-0.44057", "vega": "0.00587", "rho": "-0.00755" }, { "contractID": "IBM260904C00285000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "285.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "217", "date": "2026-09-04", "implied_volatility": "1.28314", "delta": "0.00223", "gamma": "0.00044", "theta": "-0.05518", "vega": "0.00086", "rho": "0.00001" }, { "contractID": "IBM260904P00285000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "285.00", "type": "put", "last": "0.00", "mark": "50.15", "bid": "48.50", "bid_size": "6", "ask": "51.80", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.57582", "delta": "-0.98933", "gamma": "0.00146", "theta": "-0.24507", "vega": "0.00347", "rho": "-0.00774" }, { "contractID": "IBM260904P00290000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "290.00", "type": "put", "last": "0.00", "mark": "55.08", "bid": "53.85", "bid_size": "9", "ask": "56.30", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "-1.00000", "gamma": "0.00000", "theta": "0.02884", "vega": "0.00000", "rho": "-0.00794" }, { "contractID": "IBM260904C00295000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "295.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "94", "volume": "9", "open_interest": "108", "date": "2026-09-04", "implied_volatility": "1.48801", "delta": "0.00196", "gamma": "0.00034", "theta": "-0.05686", "vega": "0.00076", "rho": "0.00001" }, { "contractID": "IBM260904P00295000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "295.00", "type": "put", "last": "0.00", "mark": "60.22", "bid": "58.65", "bid_size": "9", "ask": "61.80", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.99532", "delta": "-0.98335", "gamma": "0.00169", "theta": "-0.47894", "vega": "0.00509", "rho": "-0.00798" }, { "contractID": "IBM260904C00300000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "300.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "44", "volume": "0", "open_interest": "274", "date": "2026-09-04", "implied_volatility": "1.58557", "delta": "0.00183", "gamma": "0.00030", "theta": "-0.05717", "vega": "0.00072", "rho": "0.00001" }, { "contractID": "IBM260904P00300000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "300.00", "type": "put", "last": "0.00", "mark": "65.22", "bid": "63.65", "bid_size": "5", "ask": "66.80", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "2.11239", "delta": "-0.98448", "gamma": "0.00150", "theta": "-0.47682", "vega": "0.00479", "rho": "-0.00812" }, { "contractID": "IBM260904C00305000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "305.00", "type": "call", "last": "0.06", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "208", "date": "2026-09-04", "implied_volatility": "1.68313", "delta": "0.00175", "gamma": "0.00027", "theta": "-0.05821", "vega": "0.00069", "rho": "0.00001" }, { "contractID": "IBM260904P00305000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "305.00", "type": "put", "last": "0.00", "mark": "70.22", "bid": "68.65", "bid_size": "9", "ask": "71.80", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "2.23921", "delta": "-0.98496", "gamma": "0.00138", "theta": "-0.49247", "vega": "0.00467", "rho": "-0.00826" }, { "contractID": "IBM260904C00310000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "310.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "1000", "volume": "1", "open_interest": "111", "date": "2026-09-04", "implied_volatility": "1.77093", "delta": "0.00161", "gamma": "0.00024", "theta": "-0.05672", "vega": "0.00064", "rho": "0.00001" }, { "contractID": "IBM260904P00310000", "symbol": "IBM", "expiration": "2026-09-04", "strike": "310.00", "type": "put", "last": "0.00", "mark": "75.20", "bid": "73.65", "bid_size": "9", "ask": "76.75", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "2.30750", "delta": "-0.98732", "gamma": "0.00115", "theta": "-0.43408", "vega": "0.00403", "rho": "-0.00841" }, { "contractID": "IBM260911C00115000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "115.00", "type": "call", "last": "0.00", "mark": "120.03", "bid": "118.00", "bid_size": "2", "ask": "122.05", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.96605", "delta": "0.99713", "gamma": "0.00014", "theta": "-0.05157", "vega": "0.00286", "rho": "0.02190" }, { "contractID": "IBM260911P00115000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "115.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.22", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.66362", "delta": "-0.00065", "gamma": "0.00004", "theta": "-0.00868", "vega": "0.00073", "rho": "-0.00003" }, { "contractID": "IBM260911C00120000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "120.00", "type": "call", "last": "0.00", "mark": "114.83", "bid": "112.95", "bid_size": "3", "ask": "116.70", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01193", "vega": "0.00000", "rho": "0.02300" }, { "contractID": "IBM260911P00120000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "120.00", "type": "put", "last": "0.04", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "4", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.56606", "delta": "-0.00067", "gamma": "0.00005", "theta": "-0.00843", "vega": "0.00075", "rho": "-0.00003" }, { "contractID": "IBM260911C00125000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "125.00", "type": "call", "last": "0.00", "mark": "110.03", "bid": "108.00", "bid_size": "4", "ask": "112.05", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.73191", "delta": "0.99705", "gamma": "0.00016", "theta": "-0.04865", "vega": "0.00293", "rho": "0.02381" }, { "contractID": "IBM260911P00125000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "125.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.47826", "delta": "-0.00072", "gamma": "0.00005", "theta": "-0.00851", "vega": "0.00081", "rho": "-0.00003" }, { "contractID": "IBM260911C00130000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "130.00", "type": "call", "last": "0.00", "mark": "105.07", "bid": "103.05", "bid_size": "2", "ask": "107.10", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.73191", "delta": "0.99519", "gamma": "0.00025", "theta": "-0.06899", "vega": "0.00454", "rho": "0.02468" }, { "contractID": "IBM260911P00130000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "130.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.39045", "delta": "-0.00076", "gamma": "0.00006", "theta": "-0.00840", "vega": "0.00085", "rho": "-0.00004" }, { "contractID": "IBM260911C00135000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "135.00", "type": "call", "last": "104.13", "mark": "99.97", "bid": "98.00", "bid_size": "2", "ask": "101.95", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01342", "vega": "0.00000", "rho": "0.02587" }, { "contractID": "IBM260911P00135000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "135.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.31241", "delta": "-0.00084", "gamma": "0.00007", "theta": "-0.00872", "vega": "0.00093", "rho": "-0.00004" }, { "contractID": "IBM260911C00140000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "140.00", "type": "call", "last": "91.40", "mark": "95.03", "bid": "92.95", "bid_size": "3", "ask": "97.10", "ask_size": "1", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "1.40997", "delta": "0.99703", "gamma": "0.00020", "theta": "-0.04352", "vega": "0.00295", "rho": "0.02669" }, { "contractID": "IBM260911P00140000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "140.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.22460", "delta": "-0.00084", "gamma": "0.00007", "theta": "-0.00818", "vega": "0.00094", "rho": "-0.00004" }, { "contractID": "IBM260911C00145000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "145.00", "type": "call", "last": "0.00", "mark": "89.93", "bid": "87.95", "bid_size": "3", "ask": "91.90", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01441", "vega": "0.00000", "rho": "0.02779" }, { "contractID": "IBM260911P00145000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "145.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.14656", "delta": "-0.00090", "gamma": "0.00008", "theta": "-0.00811", "vega": "0.00099", "rho": "-0.00004" }, { "contractID": "IBM260911C00150000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "150.00", "type": "call", "last": "84.90", "mark": "85.00", "bid": "83.05", "bid_size": "3", "ask": "86.95", "ask_size": "5", "volume": "1", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.02949", "delta": "0.99936", "gamma": "0.00007", "theta": "-0.02021", "vega": "0.00072", "rho": "0.02872" }, { "contractID": "IBM260911P00150000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "150.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.50", "ask_size": "1", "volume": "0", "open_interest": "12", "date": "2026-09-04", "implied_volatility": "1.07827", "delta": "-0.00103", "gamma": "0.00010", "theta": "-0.00861", "vega": "0.00112", "rho": "-0.00005" }, { "contractID": "IBM260911C00155000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "155.00", "type": "call", "last": "0.00", "mark": "79.97", "bid": "78.00", "bid_size": "1", "ask": "81.95", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01540", "vega": "0.00000", "rho": "0.02971" }, { "contractID": "IBM260911P00155000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "155.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.00022", "delta": "-0.00105", "gamma": "0.00011", "theta": "-0.00817", "vega": "0.00115", "rho": "-0.00005" }, { "contractID": "IBM260911C00160000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "160.00", "type": "call", "last": "0.00", "mark": "75.03", "bid": "73.00", "bid_size": "6", "ask": "77.05", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.02949", "delta": "0.99719", "gamma": "0.00026", "theta": "-0.03646", "vega": "0.00281", "rho": "0.03053" }, { "contractID": "IBM260911P00160000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "160.00", "type": "put", "last": "0.03", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "8", "volume": "2", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.93193", "delta": "-0.00116", "gamma": "0.00013", "theta": "-0.00835", "vega": "0.00126", "rho": "-0.00005" }, { "contractID": "IBM260911C00165000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "165.00", "type": "call", "last": "0.00", "mark": "70.22", "bid": "68.95", "bid_size": "6", "ask": "71.50", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.21485", "delta": "0.98565", "gamma": "0.00092", "theta": "-0.11896", "vega": "0.01186", "rho": "0.03093" }, { "contractID": "IBM260911P00165000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "165.00", "type": "put", "last": "0.03", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "10", "volume": "2", "open_interest": "200", "date": "2026-09-04", "implied_volatility": "0.86364", "delta": "-0.00127", "gamma": "0.00015", "theta": "-0.00838", "vega": "0.00136", "rho": "-0.00006" }, { "contractID": "IBM260911C00170000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "170.00", "type": "call", "last": "64.37", "mark": "65.22", "bid": "63.95", "bid_size": "6", "ask": "66.50", "ask_size": "6", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "1.12705", "delta": "0.98438", "gamma": "0.00107", "theta": "-0.11919", "vega": "0.01275", "rho": "0.03184" }, { "contractID": "IBM260911P00170000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "170.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.12", "ask_size": "8", "volume": "0", "open_interest": "39", "date": "2026-09-04", "implied_volatility": "0.79535", "delta": "-0.00136", "gamma": "0.00017", "theta": "-0.00824", "vega": "0.00146", "rho": "-0.00006" }, { "contractID": "IBM260911C00175000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "175.00", "type": "call", "last": "0.00", "mark": "60.27", "bid": "59.05", "bid_size": "4", "ask": "61.50", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.06851", "delta": "0.98067", "gamma": "0.00135", "theta": "-0.13369", "vega": "0.01530", "rho": "0.03262" }, { "contractID": "IBM260911P00175000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "175.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.53", "ask_size": "2", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.72706", "delta": "-0.00144", "gamma": "0.00020", "theta": "-0.00790", "vega": "0.00153", "rho": "-0.00007" }, { "contractID": "IBM260911C00180000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "180.00", "type": "call", "last": "0.00", "mark": "55.08", "bid": "53.35", "bid_size": "5", "ask": "56.80", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.80510", "delta": "0.99284", "gamma": "0.00076", "theta": "-0.05490", "vega": "0.00647", "rho": "0.03416" }, { "contractID": "IBM260911P00180000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "180.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "1.33", "ask_size": "3", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.65876", "delta": "-0.00149", "gamma": "0.00023", "theta": "-0.00737", "vega": "0.00157", "rho": "-0.00007" }, { "contractID": "IBM260911C00185000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "185.00", "type": "call", "last": "0.00", "mark": "50.23", "bid": "48.95", "bid_size": "6", "ask": "51.50", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.86364", "delta": "0.98039", "gamma": "0.00169", "theta": "-0.11344", "vega": "0.01549", "rho": "0.03453" }, { "contractID": "IBM260911P00185000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "185.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "1.14", "ask_size": "5", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.60023", "delta": "-0.00174", "gamma": "0.00029", "theta": "-0.00774", "vega": "0.00181", "rho": "-0.00008" }, { "contractID": "IBM260911C00190000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "190.00", "type": "call", "last": "0.00", "mark": "44.92", "bid": "43.35", "bid_size": "6", "ask": "46.50", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01888", "vega": "0.00000", "rho": "0.03641" }, { "contractID": "IBM260911P00190000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "190.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.53", "ask_size": "144", "volume": "1", "open_interest": "21", "date": "2026-09-04", "implied_volatility": "0.54169", "delta": "-0.00203", "gamma": "0.00036", "theta": "-0.00803", "vega": "0.00209", "rho": "-0.00009" }, { "contractID": "IBM260911C00195000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "195.00", "type": "call", "last": "40.50", "mark": "40.27", "bid": "39.05", "bid_size": "6", "ask": "41.50", "ask_size": "6", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.71730", "delta": "0.97322", "gamma": "0.00265", "theta": "-0.12192", "vega": "0.02014", "rho": "0.03612" }, { "contractID": "IBM260911P00195000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "195.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.53", "ask_size": "259", "volume": "0", "open_interest": "84", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.00197", "gamma": "0.00041", "theta": "-0.00684", "vega": "0.00204", "rho": "-0.00009" }, { "contractID": "IBM260911C00200000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "200.00", "type": "call", "last": "37.00", "mark": "34.92", "bid": "33.35", "bid_size": "6", "ask": "36.50", "ask_size": "6", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01988", "vega": "0.00000", "rho": "0.03833" }, { "contractID": "IBM260911P00200000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "200.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "20", "volume": "3", "open_interest": "59", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.00226", "gamma": "0.00052", "theta": "-0.00677", "vega": "0.00230", "rho": "-0.00010" }, { "contractID": "IBM260911C00205000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "205.00", "type": "call", "last": "0.00", "mark": "30.25", "bid": "29.00", "bid_size": "6", "ask": "31.50", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.54169", "delta": "0.96864", "gamma": "0.00401", "theta": "-0.10846", "vega": "0.02296", "rho": "0.03783" }, { "contractID": "IBM260911P00205000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "205.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "16", "volume": "48", "open_interest": "115", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "-0.00258", "gamma": "0.00069", "theta": "-0.00655", "vega": "0.00260", "rho": "-0.00012" }, { "contractID": "IBM260911C00207500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "207.50", "type": "call", "last": "0.00", "mark": "27.38", "bid": "25.70", "bid_size": "6", "ask": "29.05", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.02062", "vega": "0.00000", "rho": "0.03977" }, { "contractID": "IBM260911P00207500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "207.50", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.79", "ask_size": "194", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "-0.00276", "gamma": "0.00080", "theta": "-0.00638", "vega": "0.00276", "rho": "-0.00013" }, { "contractID": "IBM260911C00210000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "210.00", "type": "call", "last": "25.12", "mark": "25.02", "bid": "23.20", "bid_size": "6", "ask": "26.85", "ask_size": "5", "volume": "2", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.02087", "vega": "0.00000", "rho": "0.04025" }, { "contractID": "IBM260911P00210000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "210.00", "type": "put", "last": "0.05", "mark": "0.04", "bid": "0.02", "bid_size": "1", "ask": "0.05", "ask_size": "2", "volume": "51", "open_interest": "200", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "-0.01048", "gamma": "0.00240", "theta": "-0.02274", "vega": "0.00903", "rho": "-0.00048" }, { "contractID": "IBM260911C00212500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "212.50", "type": "call", "last": "0.00", "mark": "22.65", "bid": "21.25", "bid_size": "6", "ask": "24.05", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.97524", "gamma": "0.00474", "theta": "-0.07116", "vega": "0.01886", "rho": "0.03959" }, { "contractID": "IBM260911P00212500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "212.50", "type": "put", "last": "0.13", "mark": "0.08", "bid": "0.04", "bid_size": "1", "ask": "0.12", "ask_size": "79", "volume": "58", "open_interest": "21", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "-0.01928", "gamma": "0.00405", "theta": "-0.03840", "vega": "0.01527", "rho": "-0.00088" }, { "contractID": "IBM260911C00215000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "215.00", "type": "call", "last": "19.97", "mark": "20.23", "bid": "18.55", "bid_size": "18", "ask": "21.90", "ask_size": "5", "volume": "1", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.96281", "gamma": "0.00682", "theta": "-0.08955", "vega": "0.02641", "rho": "0.03949" }, { "contractID": "IBM260911P00215000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "215.00", "type": "put", "last": "0.08", "mark": "0.12", "bid": "0.05", "bid_size": "8", "ask": "0.19", "ask_size": "152", "volume": "72", "open_interest": "106", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "-0.02649", "gamma": "0.00560", "theta": "-0.04738", "vega": "0.01995", "rho": "-0.00121" }, { "contractID": "IBM260911C00217500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "217.50", "type": "call", "last": "15.43", "mark": "17.92", "bid": "16.70", "bid_size": "17", "ask": "19.15", "ask_size": "6", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.93058", "gamma": "0.01064", "theta": "-0.13948", "vega": "0.04339", "rho": "0.03848" }, { "contractID": "IBM260911P00217500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "217.50", "type": "put", "last": "0.13", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.35", "ask_size": "110", "volume": "736", "open_interest": "668", "date": "2026-09-04", "implied_volatility": "0.21975", "delta": "-0.00515", "gamma": "0.00208", "theta": "-0.00746", "vega": "0.00483", "rho": "-0.00023" }, { "contractID": "IBM260911C00220000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "220.00", "type": "call", "last": "15.27", "mark": "15.43", "bid": "14.60", "bid_size": "40", "ask": "16.25", "ask_size": "19", "volume": "106", "open_interest": "124", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.92539", "gamma": "0.01287", "theta": "-0.13043", "vega": "0.04587", "rho": "0.03873" }, { "contractID": "IBM260911P00220000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "220.00", "type": "put", "last": "0.22", "mark": "0.21", "bid": "0.18", "bid_size": "61", "ask": "0.25", "ask_size": "60", "volume": "203", "open_interest": "365", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.05203", "gamma": "0.01099", "theta": "-0.07242", "vega": "0.03463", "rho": "-0.00239" }, { "contractID": "IBM260911C00222500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "222.50", "type": "call", "last": "12.69", "mark": "12.88", "bid": "11.55", "bid_size": "15", "ask": "14.20", "ask_size": "6", "volume": "1", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "0.91863", "gamma": "0.01607", "theta": "-0.12096", "vega": "0.04898", "rho": "0.03891" }, { "contractID": "IBM260911P00222500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "222.50", "type": "put", "last": "0.39", "mark": "0.42", "bid": "0.29", "bid_size": "72", "ask": "0.54", "ask_size": "121", "volume": "172", "open_interest": "567", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.08827", "gamma": "0.01652", "theta": "-0.10865", "vega": "0.05206", "rho": "-0.00405" }, { "contractID": "IBM260911C00225000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "225.00", "type": "call", "last": "10.68", "mark": "10.68", "bid": "9.45", "bid_size": "115", "ask": "11.90", "ask_size": "35", "volume": "10", "open_interest": "18", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "0.86775", "gamma": "0.02285", "theta": "-0.16248", "vega": "0.06963", "rho": "0.03704" }, { "contractID": "IBM260911P00225000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "225.00", "type": "put", "last": "0.59", "mark": "0.60", "bid": "0.53", "bid_size": "55", "ask": "0.67", "ask_size": "74", "volume": "475", "open_interest": "314", "date": "2026-09-04", "implied_volatility": "0.27829", "delta": "-0.12434", "gamma": "0.02266", "theta": "-0.12965", "vega": "0.06672", "rho": "-0.00571" }, { "contractID": "IBM260911C00227500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "227.50", "type": "call", "last": "7.96", "mark": "8.45", "bid": "7.50", "bid_size": "91", "ask": "9.40", "ask_size": "31", "volume": "11", "open_interest": "16", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "0.81512", "gamma": "0.03055", "theta": "-0.18468", "vega": "0.08679", "rho": "0.03510" }, { "contractID": "IBM260911P00227500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "227.50", "type": "put", "last": "0.98", "mark": "0.96", "bid": "0.83", "bid_size": "83", "ask": "1.09", "ask_size": "56", "volume": "415", "open_interest": "173", "date": "2026-09-04", "implied_volatility": "0.27829", "delta": "-0.19302", "gamma": "0.03027", "theta": "-0.17256", "vega": "0.08913", "rho": "-0.00888" }, { "contractID": "IBM260911C00230000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "230.00", "type": "call", "last": "6.80", "mark": "6.55", "bid": "5.90", "bid_size": "136", "ask": "7.20", "ask_size": "58", "volume": "89", "open_interest": "309", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "0.72676", "gamma": "0.03808", "theta": "-0.22385", "vega": "0.10820", "rho": "0.03148" }, { "contractID": "IBM260911P00230000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "230.00", "type": "put", "last": "1.60", "mark": "1.59", "bid": "1.44", "bid_size": "26", "ask": "1.74", "ask_size": "66", "volume": "464", "open_interest": "360", "date": "2026-09-04", "implied_volatility": "0.27829", "delta": "-0.27987", "gamma": "0.03718", "theta": "-0.21091", "vega": "0.10947", "rho": "-0.01291" }, { "contractID": "IBM260911C00232500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "232.50", "type": "call", "last": "4.96", "mark": "4.95", "bid": "4.60", "bid_size": "65", "ask": "5.30", "ask_size": "55", "volume": "80", "open_interest": "371", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "0.62260", "gamma": "0.04350", "theta": "-0.25112", "vega": "0.12359", "rho": "0.02711" }, { "contractID": "IBM260911P00232500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "232.50", "type": "put", "last": "2.30", "mark": "2.33", "bid": "2.05", "bid_size": "63", "ask": "2.61", "ask_size": "58", "volume": "199", "open_interest": "78", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "-0.37740", "gamma": "0.04350", "theta": "-0.22801", "vega": "0.12359", "rho": "-0.01745" }, { "contractID": "IBM260911C00235000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "235.00", "type": "call", "last": "3.50", "mark": "3.52", "bid": "3.40", "bid_size": "47", "ask": "3.65", "ask_size": "20", "volume": "354", "open_interest": "294", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "0.50986", "gamma": "0.04566", "theta": "-0.26040", "vega": "0.12973", "rho": "0.02229" }, { "contractID": "IBM260911P00235000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "235.00", "type": "put", "last": "3.10", "mark": "3.60", "bid": "3.35", "bid_size": "33", "ask": "3.85", "ask_size": "81", "volume": "579", "open_interest": "193", "date": "2026-09-04", "implied_volatility": "0.27829", "delta": "-0.48995", "gamma": "0.04406", "theta": "-0.24607", "vega": "0.12973", "rho": "-0.02276" }, { "contractID": "IBM260911C00237500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "237.50", "type": "call", "last": "2.40", "mark": "2.46", "bid": "2.25", "bid_size": "45", "ask": "2.67", "ask_size": "78", "volume": "342", "open_interest": "127", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "0.39749", "gamma": "0.04416", "theta": "-0.24969", "vega": "0.12546", "rho": "0.01744" }, { "contractID": "IBM260911P00237500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "237.50", "type": "put", "last": "5.15", "mark": "4.90", "bid": "4.40", "bid_size": "78", "ask": "5.40", "ask_size": "68", "volume": "5", "open_interest": "17", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "-0.60251", "gamma": "0.04416", "theta": "-0.22609", "vega": "0.12546", "rho": "-0.02807" }, { "contractID": "IBM260911C00240000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "240.00", "type": "call", "last": "1.60", "mark": "1.63", "bid": "1.55", "bid_size": "24", "ask": "1.71", "ask_size": "32", "volume": "689", "open_interest": "879", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "0.29411", "gamma": "0.03945", "theta": "-0.22169", "vega": "0.11208", "rho": "0.01294" }, { "contractID": "IBM260911P00240000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "240.00", "type": "put", "last": "6.94", "mark": "6.62", "bid": "5.85", "bid_size": "120", "ask": "7.40", "ask_size": "83", "volume": "17", "open_interest": "118", "date": "2026-09-04", "implied_volatility": "0.27829", "delta": "-0.69886", "gamma": "0.03848", "theta": "-0.20822", "vega": "0.11329", "rho": "-0.03276" }, { "contractID": "IBM260911C00242500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "242.50", "type": "call", "last": "1.05", "mark": "1.04", "bid": "0.99", "bid_size": "32", "ask": "1.10", "ask_size": "7", "volume": "594", "open_interest": "517", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "0.20608", "gamma": "0.03263", "theta": "-0.18254", "vega": "0.09271", "rho": "0.00909" }, { "contractID": "IBM260911P00242500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "242.50", "type": "put", "last": "8.80", "mark": "8.65", "bid": "7.90", "bid_size": "64", "ask": "9.40", "ask_size": "98", "volume": "3", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "-0.77695", "gamma": "0.03185", "theta": "-0.18072", "vega": "0.09708", "rho": "-0.03665" }, { "contractID": "IBM260911C00245000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "245.00", "type": "call", "last": "0.68", "mark": "0.65", "bid": "0.59", "bid_size": "60", "ask": "0.71", "ask_size": "25", "volume": "866", "open_interest": "562", "date": "2026-09-04", "implied_volatility": "0.27829", "delta": "0.14545", "gamma": "0.02523", "theta": "-0.15101", "vega": "0.07430", "rho": "0.00642" }, { "contractID": "IBM260911P00245000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "245.00", "type": "put", "last": "0.00", "mark": "10.77", "bid": "9.95", "bid_size": "27", "ask": "11.60", "ask_size": "12", "volume": "0", "open_interest": "99", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.83752", "gamma": "0.02537", "theta": "-0.14941", "vega": "0.07994", "rho": "-0.03979" }, { "contractID": "IBM260911C00247500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "247.50", "type": "call", "last": "0.43", "mark": "0.44", "bid": "0.29", "bid_size": "53", "ask": "0.60", "ask_size": "78", "volume": "268", "open_interest": "213", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "0.10141", "gamma": "0.01892", "theta": "-0.12098", "vega": "0.05767", "rho": "0.00448" }, { "contractID": "IBM260911P00247500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "247.50", "type": "put", "last": "0.00", "mark": "12.93", "bid": "11.70", "bid_size": "6", "ask": "14.15", "ask_size": "6", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.89075", "gamma": "0.01932", "theta": "-0.10738", "vega": "0.06087", "rho": "-0.04261" }, { "contractID": "IBM260911C00250000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "250.00", "type": "call", "last": "0.30", "mark": "0.29", "bid": "0.27", "bid_size": "30", "ask": "0.30", "ask_size": "28", "volume": "1040", "open_interest": "590", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.07021", "gamma": "0.01389", "theta": "-0.09473", "vega": "0.04378", "rho": "0.00311" }, { "contractID": "IBM260911P00250000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "250.00", "type": "put", "last": "0.00", "mark": "15.32", "bid": "14.15", "bid_size": "6", "ask": "16.50", "ask_size": "5", "volume": "0", "open_interest": "18", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.91635", "gamma": "0.01490", "theta": "-0.09042", "vega": "0.05001", "rho": "-0.04422" }, { "contractID": "IBM260911C00252500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "252.50", "type": "call", "last": "0.18", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.27", "ask_size": "171", "volume": "7", "open_interest": "294", "date": "2026-09-04", "implied_volatility": "0.20024", "delta": "0.00511", "gamma": "0.00226", "theta": "-0.00698", "vega": "0.00480", "rho": "0.00023" }, { "contractID": "IBM260911P00252500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "252.50", "type": "put", "last": "0.00", "mark": "17.82", "bid": "16.25", "bid_size": "6", "ask": "19.40", "ask_size": "6", "volume": "0", "open_interest": "15", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "-0.92310", "gamma": "0.01245", "theta": "-0.09612", "vega": "0.04693", "rho": "-0.04500" }, { "contractID": "IBM260911C00255000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "255.00", "type": "call", "last": "0.09", "mark": "0.15", "bid": "0.11", "bid_size": "18", "ask": "0.20", "ask_size": "124", "volume": "40", "open_interest": "492", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.03790", "gamma": "0.00775", "theta": "-0.06354", "vega": "0.02683", "rho": "0.00168" }, { "contractID": "IBM260911P00255000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "255.00", "type": "put", "last": "0.00", "mark": "20.10", "bid": "18.40", "bid_size": "6", "ask": "21.80", "ask_size": "6", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "-0.96210", "gamma": "0.00775", "theta": "-0.03820", "vega": "0.02683", "rho": "-0.04719" }, { "contractID": "IBM260911C00257500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "257.50", "type": "call", "last": "0.10", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.34", "ask_size": "235", "volume": "4", "open_interest": "281", "date": "2026-09-04", "implied_volatility": "0.24902", "delta": "0.00430", "gamma": "0.00156", "theta": "-0.00741", "vega": "0.00411", "rho": "0.00019" }, { "contractID": "IBM260911P00257500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "257.50", "type": "put", "last": "0.00", "mark": "23.12", "bid": "21.90", "bid_size": "6", "ask": "24.35", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.90354", "gamma": "0.01066", "theta": "-0.17235", "vega": "0.05560", "rho": "-0.04514" }, { "contractID": "IBM260911C00260000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "260.00", "type": "call", "last": "0.06", "mark": "0.07", "bid": "0.06", "bid_size": "1", "ask": "0.07", "ask_size": "10", "volume": "39", "open_interest": "433", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.01887", "gamma": "0.00409", "theta": "-0.03755", "vega": "0.01499", "rho": "0.00084" }, { "contractID": "IBM260911P00260000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "260.00", "type": "put", "last": "0.00", "mark": "25.23", "bid": "23.65", "bid_size": "6", "ask": "26.80", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.95019", "gamma": "0.00728", "theta": "-0.07907", "vega": "0.03345", "rho": "-0.04764" }, { "contractID": "IBM260911C00262500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "262.50", "type": "call", "last": "0.09", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.44", "ask_size": "181", "volume": "0", "open_interest": "20", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.00394", "gamma": "0.00121", "theta": "-0.00818", "vega": "0.00380", "rho": "0.00018" }, { "contractID": "IBM260911P00262500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "262.50", "type": "put", "last": "0.00", "mark": "27.73", "bid": "26.15", "bid_size": "6", "ask": "29.30", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.95071", "gamma": "0.00662", "theta": "-0.08719", "vega": "0.03317", "rho": "-0.04815" }, { "contractID": "IBM260911C00265000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "265.00", "type": "call", "last": "0.03", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.54", "ask_size": "291", "volume": "66", "open_interest": "312", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.00340", "gamma": "0.00099", "theta": "-0.00762", "vega": "0.00333", "rho": "0.00015" }, { "contractID": "IBM260911P00265000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "265.00", "type": "put", "last": "0.00", "mark": "30.10", "bid": "28.10", "bid_size": "2", "ask": "32.10", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.96970", "gamma": "0.00465", "theta": "-0.04672", "vega": "0.02232", "rho": "-0.04945" }, { "contractID": "IBM260911C00267500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "267.50", "type": "call", "last": "0.09", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.75", "ask_size": "180", "volume": "0", "open_interest": "80", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.00299", "gamma": "0.00083", "theta": "-0.00721", "vega": "0.00297", "rho": "0.00013" }, { "contractID": "IBM260911P00267500", "symbol": "IBM", "expiration": "2026-09-11", "strike": "267.50", "type": "put", "last": "0.00", "mark": "32.62", "bid": "30.60", "bid_size": "4", "ask": "34.65", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.96857", "gamma": "0.00441", "theta": "-0.05513", "vega": "0.02300", "rho": "-0.04989" }, { "contractID": "IBM260911C00270000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "270.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.51", "ask_size": "292", "volume": "25", "open_interest": "161", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.00268", "gamma": "0.00071", "theta": "-0.00691", "vega": "0.00269", "rho": "0.00012" }, { "contractID": "IBM260911P00270000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "270.00", "type": "put", "last": "0.00", "mark": "35.15", "bid": "33.65", "bid_size": "6", "ask": "36.65", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.54169", "delta": "-0.96487", "gamma": "0.00440", "theta": "-0.07152", "vega": "0.02521", "rho": "-0.05021" }, { "contractID": "IBM260911C00275000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "275.00", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.25", "ask_size": "251", "volume": "82", "open_interest": "69", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.00281", "gamma": "0.00065", "theta": "-0.00817", "vega": "0.00280", "rho": "0.00012" }, { "contractID": "IBM260911P00275000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "275.00", "type": "put", "last": "0.00", "mark": "40.22", "bid": "38.65", "bid_size": "6", "ask": "41.80", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.61974", "delta": "-0.96294", "gamma": "0.00402", "theta": "-0.09010", "vega": "0.02634", "rho": "-0.05109" }, { "contractID": "IBM260911C00280000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "280.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.06", "ask_size": "95", "volume": "20", "open_interest": "319", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "0.00245", "gamma": "0.00053", "theta": "-0.00791", "vega": "0.00247", "rho": "0.00011" }, { "contractID": "IBM260911P00280000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "280.00", "type": "put", "last": "0.00", "mark": "45.22", "bid": "43.65", "bid_size": "6", "ask": "46.80", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.67828", "delta": "-0.96530", "gamma": "0.00348", "theta": "-0.09386", "vega": "0.02496", "rho": "-0.05215" }, { "contractID": "IBM260911C00285000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "285.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.45", "ask_size": "172", "volume": "0", "open_interest": "62", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "0.00221", "gamma": "0.00044", "theta": "-0.00785", "vega": "0.00226", "rho": "0.00010" }, { "contractID": "IBM260911P00285000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "285.00", "type": "put", "last": "0.00", "mark": "50.30", "bid": "48.65", "bid_size": "6", "ask": "51.95", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.76608", "delta": "-0.96106", "gamma": "0.00338", "theta": "-0.12263", "vega": "0.02743", "rho": "-0.05294" }, { "contractID": "IBM260911C00290000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "290.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "20", "volume": "0", "open_interest": "61", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "0.00206", "gamma": "0.00038", "theta": "-0.00795", "vega": "0.00212", "rho": "0.00009" }, { "contractID": "IBM260911P00290000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "290.00", "type": "put", "last": "0.00", "mark": "55.15", "bid": "53.65", "bid_size": "6", "ask": "56.65", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.76608", "delta": "-0.97301", "gamma": "0.00250", "theta": "-0.08269", "vega": "0.02027", "rho": "-0.05441" }, { "contractID": "IBM260911C00295000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "295.00", "type": "call", "last": "0.27", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.53", "ask_size": "3", "volume": "6", "open_interest": "40", "date": "2026-09-04", "implied_volatility": "0.56121", "delta": "0.00196", "gamma": "0.00034", "theta": "-0.00817", "vega": "0.00203", "rho": "0.00009" }, { "contractID": "IBM260911P00295000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "295.00", "type": "put", "last": "0.00", "mark": "60.22", "bid": "58.65", "bid_size": "6", "ask": "61.80", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.85388", "delta": "-0.96869", "gamma": "0.00254", "theta": "-0.11123", "vega": "0.02293", "rho": "-0.05519" }, { "contractID": "IBM260911C00300000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "300.00", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.50", "ask_size": "30", "volume": "0", "open_interest": "453", "date": "2026-09-04", "implied_volatility": "0.60023", "delta": "0.00191", "gamma": "0.00031", "theta": "-0.00850", "vega": "0.00197", "rho": "0.00008" }, { "contractID": "IBM260911P00300000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "300.00", "type": "put", "last": "0.00", "mark": "65.22", "bid": "63.65", "bid_size": "6", "ask": "66.80", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.90266", "delta": "-0.97057", "gamma": "0.00228", "theta": "-0.11131", "vega": "0.02179", "rho": "-0.05623" }, { "contractID": "IBM260911C00305000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "305.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "7", "volume": "0", "open_interest": "357", "date": "2026-09-04", "implied_volatility": "0.62950", "delta": "0.00162", "gamma": "0.00026", "theta": "-0.00768", "vega": "0.00170", "rho": "0.00007" }, { "contractID": "IBM260911P00305000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "305.00", "type": "put", "last": "0.00", "mark": "70.22", "bid": "68.65", "bid_size": "4", "ask": "71.80", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.95144", "delta": "-0.97201", "gamma": "0.00208", "theta": "-0.11231", "vega": "0.02089", "rho": "-0.05725" }, { "contractID": "IBM260911C00310000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "310.00", "type": "call", "last": "0.53", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.53", "ask_size": "3", "volume": "0", "open_interest": "84", "date": "2026-09-04", "implied_volatility": "0.66852", "delta": "0.00162", "gamma": "0.00024", "theta": "-0.00819", "vega": "0.00171", "rho": "0.00007" }, { "contractID": "IBM260911P00310000", "symbol": "IBM", "expiration": "2026-09-11", "strike": "310.00", "type": "put", "last": "0.00", "mark": "75.33", "bid": "73.65", "bid_size": "2", "ask": "77.00", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.04900", "delta": "-0.96656", "gamma": "0.00218", "theta": "-0.15133", "vega": "0.02421", "rho": "-0.05799" }, { "contractID": "IBM260918C00115000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "115.00", "type": "call", "last": "119.00", "mark": "120.12", "bid": "118.10", "bid_size": "5", "ask": "122.15", "ask_size": "5", "volume": "5", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "1.41972", "delta": "0.99666", "gamma": "0.00015", "theta": "-0.03483", "vega": "0.00463", "rho": "0.04372" }, { "contractID": "IBM260918P00115000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "115.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "4", "volume": "0", "open_interest": "357", "date": "2026-09-04", "implied_volatility": "1.17583", "delta": "-0.00064", "gamma": "0.00004", "theta": "-0.00427", "vega": "0.00102", "rho": "-0.00006" }, { "contractID": "IBM260918C00120000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "120.00", "type": "call", "last": "118.15", "mark": "115.03", "bid": "113.00", "bid_size": "4", "ask": "117.05", "ask_size": "4", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01192", "vega": "0.00000", "rho": "0.04596" }, { "contractID": "IBM260918P00120000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "120.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "10", "volume": "0", "open_interest": "745", "date": "2026-09-04", "implied_volatility": "1.10753", "delta": "-0.00066", "gamma": "0.00005", "theta": "-0.00417", "vega": "0.00106", "rho": "-0.00006" }, { "contractID": "IBM260918C00125000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "125.00", "type": "call", "last": "112.35", "mark": "110.07", "bid": "108.05", "bid_size": "3", "ask": "112.10", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.00998", "delta": "0.99951", "gamma": "0.00004", "theta": "-0.01531", "vega": "0.00081", "rho": "0.04783" }, { "contractID": "IBM260918P00125000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "125.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "106", "volume": "0", "open_interest": "497", "date": "2026-09-04", "implied_volatility": "1.04900", "delta": "-0.00074", "gamma": "0.00005", "theta": "-0.00436", "vega": "0.00117", "rho": "-0.00007" }, { "contractID": "IBM260918C00130000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "130.00", "type": "call", "last": "107.30", "mark": "105.07", "bid": "103.05", "bid_size": "5", "ask": "107.10", "ask_size": "5", "volume": "0", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01291", "vega": "0.00000", "rho": "0.04979" }, { "contractID": "IBM260918P00130000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "130.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "10", "volume": "0", "open_interest": "367", "date": "2026-09-04", "implied_volatility": "0.99046", "delta": "-0.00081", "gamma": "0.00006", "theta": "-0.00447", "vega": "0.00127", "rho": "-0.00008" }, { "contractID": "IBM260918C00135000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "135.00", "type": "call", "last": "102.60", "mark": "100.12", "bid": "98.15", "bid_size": "3", "ask": "102.10", "ask_size": "5", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "1.05875", "delta": "0.99729", "gamma": "0.00017", "theta": "-0.02784", "vega": "0.00384", "rho": "0.05145" }, { "contractID": "IBM260918P00135000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "135.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.95", "ask_size": "3", "volume": "0", "open_interest": "187", "date": "2026-09-04", "implied_volatility": "0.93193", "delta": "-0.00086", "gamma": "0.00007", "theta": "-0.00449", "vega": "0.00135", "rho": "-0.00008" }, { "contractID": "IBM260918C00140000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "140.00", "type": "call", "last": "97.40", "mark": "95.32", "bid": "94.05", "bid_size": "5", "ask": "96.60", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.22460", "delta": "0.98880", "gamma": "0.00052", "theta": "-0.07283", "vega": "0.01354", "rho": "0.05252" }, { "contractID": "IBM260918P00140000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "140.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.06", "ask_size": "11", "volume": "0", "open_interest": "336", "date": "2026-09-04", "implied_volatility": "0.87339", "delta": "-0.00091", "gamma": "0.00008", "theta": "-0.00440", "vega": "0.00142", "rho": "-0.00009" }, { "contractID": "IBM260918C00145000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "145.00", "type": "call", "last": "88.90", "mark": "90.03", "bid": "88.45", "bid_size": "6", "ask": "91.60", "ask_size": "6", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01440", "vega": "0.00000", "rho": "0.05554" }, { "contractID": "IBM260918P00145000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "145.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.19", "ask_size": "252", "volume": "0", "open_interest": "163", "date": "2026-09-04", "implied_volatility": "0.81486", "delta": "-0.00093", "gamma": "0.00008", "theta": "-0.00420", "vega": "0.00145", "rho": "-0.00009" }, { "contractID": "IBM260918C00150000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "150.00", "type": "call", "last": "85.40", "mark": "84.92", "bid": "83.25", "bid_size": "6", "ask": "86.60", "ask_size": "6", "volume": "6", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01490", "vega": "0.00000", "rho": "0.05745" }, { "contractID": "IBM260918P00150000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "150.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "20", "volume": "0", "open_interest": "2343", "date": "2026-09-04", "implied_volatility": "0.75632", "delta": "-0.00093", "gamma": "0.00009", "theta": "-0.00390", "vega": "0.00145", "rho": "-0.00009" }, { "contractID": "IBM260918C00155000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "155.00", "type": "call", "last": "82.55", "mark": "80.18", "bid": "78.95", "bid_size": "6", "ask": "81.40", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.86364", "delta": "0.99462", "gamma": "0.00039", "theta": "-0.03716", "vega": "0.00710", "rho": "0.05886" }, { "contractID": "IBM260918P00155000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "155.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.88", "ask_size": "212", "volume": "0", "open_interest": "185", "date": "2026-09-04", "implied_volatility": "0.70754", "delta": "-0.00104", "gamma": "0.00011", "theta": "-0.00402", "vega": "0.00160", "rho": "-0.00010" }, { "contractID": "IBM260918C00160000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "160.00", "type": "call", "last": "74.65", "mark": "74.97", "bid": "73.70", "bid_size": "6", "ask": "76.25", "ask_size": "6", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01589", "vega": "0.00000", "rho": "0.06128" }, { "contractID": "IBM260918P00160000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "160.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "20", "volume": "10", "open_interest": "458", "date": "2026-09-04", "implied_volatility": "0.65876", "delta": "-0.00114", "gamma": "0.00013", "theta": "-0.00408", "vega": "0.00175", "rho": "-0.00011" }, { "contractID": "IBM260918C00165000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "165.00", "type": "call", "last": "73.05", "mark": "69.92", "bid": "68.25", "bid_size": "6", "ask": "71.60", "ask_size": "6", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01639", "vega": "0.00000", "rho": "0.06320" }, { "contractID": "IBM260918P00165000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "165.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "19", "volume": "4", "open_interest": "692", "date": "2026-09-04", "implied_volatility": "0.60999", "delta": "-0.00123", "gamma": "0.00015", "theta": "-0.00406", "vega": "0.00188", "rho": "-0.00011" }, { "contractID": "IBM260918C00170000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "170.00", "type": "call", "last": "63.00", "mark": "65.15", "bid": "63.75", "bid_size": "6", "ask": "66.55", "ask_size": "6", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.60999", "delta": "0.99726", "gamma": "0.00030", "theta": "-0.02526", "vega": "0.00387", "rho": "0.06486" }, { "contractID": "IBM260918P00170000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "170.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "19", "volume": "6", "open_interest": "1046", "date": "2026-09-04", "implied_volatility": "0.56121", "delta": "-0.00131", "gamma": "0.00017", "theta": "-0.00394", "vega": "0.00198", "rho": "-0.00012" }, { "contractID": "IBM260918C00175000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "175.00", "type": "call", "last": "61.30", "mark": "59.97", "bid": "58.30", "bid_size": "6", "ask": "61.65", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01738", "vega": "0.00000", "rho": "0.06703" }, { "contractID": "IBM260918P00175000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "175.00", "type": "put", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "8", "volume": "12", "open_interest": "1355", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "-0.00136", "gamma": "0.00019", "theta": "-0.00373", "vega": "0.00206", "rho": "-0.00013" }, { "contractID": "IBM260918C00180000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "180.00", "type": "call", "last": "53.25", "mark": "55.10", "bid": "53.55", "bid_size": "6", "ask": "56.65", "ask_size": "6", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01788", "vega": "0.00000", "rho": "0.06895" }, { "contractID": "IBM260918P00180000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "180.00", "type": "put", "last": "0.01", "mark": "0.05", "bid": "0.01", "bid_size": "2", "ask": "0.09", "ask_size": "111", "volume": "95", "open_interest": "1523", "date": "2026-09-04", "implied_volatility": "0.55145", "delta": "-0.00568", "gamma": "0.00064", "theta": "-0.01454", "vega": "0.00745", "rho": "-0.00053" }, { "contractID": "IBM260918C00185000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "185.00", "type": "call", "last": "55.21", "mark": "50.12", "bid": "48.70", "bid_size": "6", "ask": "51.55", "ask_size": "6", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01837", "vega": "0.00000", "rho": "0.07086" }, { "contractID": "IBM260918P00185000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "185.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.08", "ask_size": "1", "volume": "0", "open_interest": "1064", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.00170", "gamma": "0.00028", "theta": "-0.00377", "vega": "0.00251", "rho": "-0.00016" }, { "contractID": "IBM260918C00190000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "190.00", "type": "call", "last": "45.24", "mark": "45.25", "bid": "44.00", "bid_size": "181", "ask": "46.50", "ask_size": "27", "volume": "5", "open_interest": "234", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "0.98808", "gamma": "0.00137", "theta": "-0.04373", "vega": "0.01428", "rho": "0.07166" }, { "contractID": "IBM260918P00190000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "190.00", "type": "put", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.49", "ask_size": "487", "volume": "24", "open_interest": "6619", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.00209", "gamma": "0.00037", "theta": "-0.00413", "vega": "0.00303", "rho": "-0.00019" }, { "contractID": "IBM260918C00195000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "195.00", "type": "call", "last": "38.10", "mark": "40.27", "bid": "39.05", "bid_size": "117", "ask": "41.50", "ask_size": "24", "volume": "0", "open_interest": "166", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "0.98607", "gamma": "0.00174", "theta": "-0.04496", "vega": "0.01635", "rho": "0.07340" }, { "contractID": "IBM260918P00195000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "195.00", "type": "put", "last": "0.09", "mark": "0.20", "bid": "0.01", "bid_size": "10", "ask": "0.38", "ask_size": "451", "volume": "171", "open_interest": "1846", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.02326", "gamma": "0.00243", "theta": "-0.04398", "vega": "0.02530", "rho": "-0.00217" }, { "contractID": "IBM260918C00200000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "200.00", "type": "call", "last": "36.25", "mark": "35.22", "bid": "33.90", "bid_size": "171", "ask": "36.55", "ask_size": "22", "volume": "0", "open_interest": "303", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.99084", "gamma": "0.00151", "theta": "-0.03410", "vega": "0.01136", "rho": "0.07576" }, { "contractID": "IBM260918P00200000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "200.00", "type": "put", "last": "0.10", "mark": "0.18", "bid": "0.05", "bid_size": "20", "ask": "0.31", "ask_size": "453", "volume": "145", "open_interest": "3601", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.02319", "gamma": "0.00281", "theta": "-0.03772", "vega": "0.02524", "rho": "-0.00216" }, { "contractID": "IBM260918C00205000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "205.00", "type": "call", "last": "29.51", "mark": "30.38", "bid": "29.15", "bid_size": "173", "ask": "31.60", "ask_size": "16", "volume": "0", "open_interest": "313", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.97160", "gamma": "0.00376", "theta": "-0.05983", "vega": "0.02991", "rho": "0.07589" }, { "contractID": "IBM260918P00205000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "205.00", "type": "put", "last": "0.17", "mark": "0.22", "bid": "0.13", "bid_size": "1", "ask": "0.31", "ask_size": "288", "volume": "9", "open_interest": "1976", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.03155", "gamma": "0.00400", "theta": "-0.04418", "vega": "0.03263", "rho": "-0.00293" }, { "contractID": "IBM260918C00207500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "207.50", "type": "call", "last": "0.00", "mark": "27.70", "bid": "26.00", "bid_size": "6", "ask": "29.40", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.25877", "delta": "0.99378", "gamma": "0.00148", "theta": "-0.02793", "vega": "0.00808", "rho": "0.07891" }, { "contractID": "IBM260918P00207500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "207.50", "type": "put", "last": "0.19", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.69", "ask_size": "103", "volume": "1", "open_interest": "31", "date": "2026-09-04", "implied_volatility": "0.23926", "delta": "-0.00348", "gamma": "0.00095", "theta": "-0.00402", "vega": "0.00481", "rho": "-0.00032" }, { "contractID": "IBM260918C00210000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "210.00", "type": "call", "last": "24.15", "mark": "25.40", "bid": "24.10", "bid_size": "174", "ask": "26.70", "ask_size": "17", "volume": "0", "open_interest": "717", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.96426", "gamma": "0.00522", "theta": "-0.06224", "vega": "0.03616", "rho": "0.07713" }, { "contractID": "IBM260918P00210000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "210.00", "type": "put", "last": "0.24", "mark": "0.16", "bid": "0.01", "bid_size": "162", "ask": "0.31", "ask_size": "3", "volume": "48", "open_interest": "2523", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.02789", "gamma": "0.00453", "theta": "-0.03169", "vega": "0.02946", "rho": "-0.00257" }, { "contractID": "IBM260918P00212500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "212.50", "type": "put", "last": "0.29", "mark": "0.36", "bid": "0.22", "bid_size": "55", "ask": "0.51", "ask_size": "57", "volume": "2", "open_interest": "56", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "-0.05287", "gamma": "0.00717", "theta": "-0.05666", "vega": "0.04960", "rho": "-0.00489" }, { "contractID": "IBM260918C00215000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "215.00", "type": "call", "last": "20.72", "mark": "20.67", "bid": "19.40", "bid_size": "112", "ask": "21.95", "ask_size": "22", "volume": "3", "open_interest": "653", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.93020", "gamma": "0.00918", "theta": "-0.08952", "vega": "0.06163", "rho": "0.07588" }, { "contractID": "IBM260918P00215000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "215.00", "type": "put", "last": "0.48", "mark": "0.48", "bid": "0.45", "bid_size": "1", "ask": "0.51", "ask_size": "57", "volume": "89", "open_interest": "2137", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.06980", "gamma": "0.00918", "theta": "-0.06817", "vega": "0.06163", "rho": "-0.00647" }, { "contractID": "IBM260918C00217500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "217.50", "type": "call", "last": "23.02", "mark": "18.45", "bid": "17.20", "bid_size": "6", "ask": "19.70", "ask_size": "5", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.89519", "gamma": "0.01207", "theta": "-0.11666", "vega": "0.08354", "rho": "0.07357" }, { "contractID": "IBM260918P00217500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "217.50", "type": "put", "last": "0.68", "mark": "0.70", "bid": "0.56", "bid_size": "60", "ask": "0.84", "ask_size": "55", "volume": "40", "open_interest": "127", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.09831", "gamma": "0.01187", "theta": "-0.08799", "vega": "0.07974", "rho": "-0.00912" }, { "contractID": "IBM260918C00220000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "220.00", "type": "call", "last": "16.18", "mark": "16.18", "bid": "15.25", "bid_size": "156", "ask": "17.10", "ask_size": "70", "volume": "52", "open_interest": "3748", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.86592", "gamma": "0.01480", "theta": "-0.13127", "vega": "0.09941", "rho": "0.07180" }, { "contractID": "IBM260918P00220000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "220.00", "type": "put", "last": "0.88", "mark": "0.91", "bid": "0.75", "bid_size": "101", "ask": "1.07", "ask_size": "109", "volume": "117", "open_interest": "3733", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.12704", "gamma": "0.01471", "theta": "-0.10214", "vega": "0.09577", "rho": "-0.01180" }, { "contractID": "IBM260918C00222500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "222.50", "type": "call", "last": "15.20", "mark": "13.70", "bid": "12.75", "bid_size": "17", "ask": "14.65", "ask_size": "10", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.27829", "delta": "0.85247", "gamma": "0.01801", "theta": "-0.12398", "vega": "0.10608", "rho": "0.07155" }, { "contractID": "IBM260918P00222500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "222.50", "type": "put", "last": "1.29", "mark": "1.25", "bid": "1.15", "bid_size": "25", "ask": "1.36", "ask_size": "26", "volume": "9", "open_interest": "117", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.16301", "gamma": "0.01798", "theta": "-0.11657", "vega": "0.11330", "rho": "-0.01515" }, { "contractID": "IBM260918C00225000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "225.00", "type": "call", "last": "11.95", "mark": "11.95", "bid": "11.20", "bid_size": "130", "ask": "12.70", "ask_size": "92", "volume": "14", "open_interest": "919", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.78541", "gamma": "0.02130", "theta": "-0.15996", "vega": "0.13427", "rho": "0.06619" }, { "contractID": "IBM260918P00225000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "225.00", "type": "put", "last": "1.68", "mark": "1.70", "bid": "1.52", "bid_size": "89", "ask": "1.88", "ask_size": "87", "volume": "57", "open_interest": "2004", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.21459", "gamma": "0.02130", "theta": "-0.13762", "vega": "0.13427", "rho": "-0.01999" }, { "contractID": "IBM260918C00227500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "227.50", "type": "call", "last": "8.75", "mark": "10.05", "bid": "9.35", "bid_size": "31", "ask": "10.75", "ask_size": "17", "volume": "1", "open_interest": "36", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.72613", "gamma": "0.02431", "theta": "-0.17888", "vega": "0.15319", "rho": "0.06155" }, { "contractID": "IBM260918P00227500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "227.50", "type": "put", "last": "2.29", "mark": "2.25", "bid": "1.98", "bid_size": "92", "ask": "2.52", "ask_size": "14", "volume": "7", "open_interest": "150", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "-0.26777", "gamma": "0.02485", "theta": "-0.14935", "vega": "0.15147", "rho": "-0.02498" }, { "contractID": "IBM260918C00230000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "230.00", "type": "call", "last": "8.19", "mark": "8.20", "bid": "7.75", "bid_size": "124", "ask": "8.65", "ask_size": "32", "volume": "123", "open_interest": "5208", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "0.66488", "gamma": "0.02750", "theta": "-0.18714", "vega": "0.16762", "rho": "0.05674" }, { "contractID": "IBM260918P00230000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "230.00", "type": "put", "last": "3.31", "mark": "3.10", "bid": "2.71", "bid_size": "58", "ask": "3.50", "ask_size": "36", "volume": "39", "open_interest": "4492", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "-0.33512", "gamma": "0.02750", "theta": "-0.16430", "vega": "0.16762", "rho": "-0.03135" }, { "contractID": "IBM260918C00232500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "232.50", "type": "call", "last": "6.76", "mark": "6.80", "bid": "6.35", "bid_size": "23", "ask": "7.25", "ask_size": "20", "volume": "14", "open_interest": "167", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "0.59258", "gamma": "0.02929", "theta": "-0.19686", "vega": "0.17856", "rho": "0.05081" }, { "contractID": "IBM260918P00232500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "232.50", "type": "put", "last": "4.24", "mark": "4.15", "bid": "3.75", "bid_size": "25", "ask": "4.55", "ask_size": "100", "volume": "16", "open_interest": "191", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.40967", "gamma": "0.02837", "theta": "-0.18018", "vega": "0.17880", "rho": "-0.03851" }, { "contractID": "IBM260918C00235000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "235.00", "type": "call", "last": "5.32", "mark": "5.30", "bid": "5.05", "bid_size": "67", "ask": "5.55", "ask_size": "87", "volume": "217", "open_interest": "1752", "date": "2026-09-04", "implied_volatility": "0.27829", "delta": "0.51763", "gamma": "0.03113", "theta": "-0.19380", "vega": "0.18334", "rho": "0.04464" }, { "contractID": "IBM260918P00235000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "235.00", "type": "put", "last": "5.25", "mark": "5.25", "bid": "4.85", "bid_size": "59", "ask": "5.65", "ask_size": "100", "volume": "75", "open_interest": "1218", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "-0.48222", "gamma": "0.03008", "theta": "-0.17683", "vega": "0.18334", "rho": "-0.04543" }, { "contractID": "IBM260918C00237500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "237.50", "type": "call", "last": "4.26", "mark": "4.33", "bid": "3.95", "bid_size": "29", "ask": "4.70", "ask_size": "83", "volume": "133", "open_interest": "236", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "0.44315", "gamma": "0.02980", "theta": "-0.19680", "vega": "0.18166", "rho": "0.03830" }, { "contractID": "IBM260918P00237500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "237.50", "type": "put", "last": "6.75", "mark": "6.62", "bid": "6.10", "bid_size": "18", "ask": "7.15", "ask_size": "92", "volume": "47", "open_interest": "152", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.55426", "gamma": "0.02885", "theta": "-0.17977", "vega": "0.18182", "rho": "-0.05251" }, { "contractID": "IBM260918C00240000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "240.00", "type": "call", "last": "3.45", "mark": "3.25", "bid": "3.05", "bid_size": "70", "ask": "3.45", "ask_size": "15", "volume": "251", "open_interest": "2393", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "0.37122", "gamma": "0.02852", "theta": "-0.18722", "vega": "0.17388", "rho": "0.03218" }, { "contractID": "IBM260918P00240000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "240.00", "type": "put", "last": "8.03", "mark": "8.18", "bid": "7.50", "bid_size": "44", "ask": "8.85", "ask_size": "144", "volume": "11", "open_interest": "2296", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.62399", "gamma": "0.02770", "theta": "-0.17029", "vega": "0.17459", "rho": "-0.05938" }, { "contractID": "IBM260918C00242500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "242.50", "type": "call", "last": "2.74", "mark": "2.55", "bid": "2.38", "bid_size": "23", "ask": "2.72", "ask_size": "6", "volume": "412", "open_interest": "231", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "0.30421", "gamma": "0.02640", "theta": "-0.17243", "vega": "0.16095", "rho": "0.02645" }, { "contractID": "IBM260918P00242500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "242.50", "type": "put", "last": "9.04", "mark": "9.93", "bid": "9.25", "bid_size": "49", "ask": "10.60", "ask_size": "21", "volume": "1", "open_interest": "9", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.68922", "gamma": "0.02578", "theta": "-0.15571", "vega": "0.16247", "rho": "-0.06590" }, { "contractID": "IBM260918C00245000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "245.00", "type": "call", "last": "1.96", "mark": "2.06", "bid": "1.95", "bid_size": "1", "ask": "2.16", "ask_size": "67", "volume": "439", "open_interest": "1285", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.25158", "gamma": "0.02327", "theta": "-0.16168", "vega": "0.14668", "rho": "0.02190" }, { "contractID": "IBM260918P00245000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "245.00", "type": "put", "last": "0.00", "mark": "11.88", "bid": "11.10", "bid_size": "56", "ask": "12.65", "ask_size": "17", "volume": "0", "open_interest": "211", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.74099", "gamma": "0.02288", "theta": "-0.14508", "vega": "0.14892", "rho": "-0.07133" }, { "contractID": "IBM260918C00247500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "247.50", "type": "call", "last": "1.53", "mark": "1.65", "bid": "1.50", "bid_size": "1", "ask": "1.79", "ask_size": "135", "volume": "209", "open_interest": "224", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.20755", "gamma": "0.02023", "theta": "-0.14931", "vega": "0.13167", "rho": "0.01808" }, { "contractID": "IBM260918P00247500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "247.50", "type": "put", "last": "0.00", "mark": "13.85", "bid": "12.85", "bid_size": "32", "ask": "14.85", "ask_size": "13", "volume": "0", "open_interest": "9", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.79245", "gamma": "0.02023", "theta": "-0.12473", "vega": "0.13167", "rho": "-0.07672" }, { "contractID": "IBM260918C00250000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "250.00", "type": "call", "last": "1.13", "mark": "1.06", "bid": "0.89", "bid_size": "3", "ask": "1.24", "ask_size": "76", "volume": "899", "open_interest": "4911", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.15484", "gamma": "0.01738", "theta": "-0.12002", "vega": "0.10954", "rho": "0.01354" }, { "contractID": "IBM260918P00250000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "250.00", "type": "put", "last": "15.70", "mark": "16.30", "bid": "15.55", "bid_size": "13", "ask": "17.05", "ask_size": "120", "volume": "20", "open_interest": "2400", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "-0.81354", "gamma": "0.01731", "theta": "-0.12781", "vega": "0.12340", "rho": "-0.07955" }, { "contractID": "IBM260918C00252500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "252.50", "type": "call", "last": "0.79", "mark": "0.84", "bid": "0.77", "bid_size": "63", "ask": "0.91", "ask_size": "6", "volume": "13", "open_interest": "122", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.12569", "gamma": "0.01461", "theta": "-0.10727", "vega": "0.09506", "rho": "0.01099" }, { "contractID": "IBM260918P00252500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "252.50", "type": "put", "last": "0.00", "mark": "18.38", "bid": "17.55", "bid_size": "21", "ask": "19.20", "ask_size": "14", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "-0.85126", "gamma": "0.01496", "theta": "-0.10658", "vega": "0.10666", "rho": "-0.08376" }, { "contractID": "IBM260918C00255000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "255.00", "type": "call", "last": "0.62", "mark": "0.59", "bid": "0.50", "bid_size": "80", "ask": "0.68", "ask_size": "15", "volume": "49", "open_interest": "2167", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.09500", "gamma": "0.01195", "theta": "-0.08756", "vega": "0.07775", "rho": "0.00832" }, { "contractID": "IBM260918P00255000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "255.00", "type": "put", "last": "20.85", "mark": "20.38", "bid": "18.65", "bid_size": "143", "ask": "22.10", "ask_size": "137", "volume": "50", "open_interest": "145", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.90500", "gamma": "0.01195", "theta": "-0.06224", "vega": "0.07775", "rho": "-0.08935" }, { "contractID": "IBM260918C00257500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "257.50", "type": "call", "last": "0.43", "mark": "0.51", "bid": "0.45", "bid_size": "39", "ask": "0.56", "ask_size": "104", "volume": "6", "open_interest": "278", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.07702", "gamma": "0.00990", "theta": "-0.07706", "vega": "0.06645", "rho": "0.00675" }, { "contractID": "IBM260918P00257500", "symbol": "IBM", "expiration": "2026-09-18", "strike": "257.50", "type": "put", "last": "0.00", "mark": "22.77", "bid": "21.40", "bid_size": "5", "ask": "24.15", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.92298", "gamma": "0.00990", "theta": "-0.05148", "vega": "0.06645", "rho": "-0.09188" }, { "contractID": "IBM260918C00260000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "260.00", "type": "call", "last": "0.38", "mark": "0.38", "bid": "0.35", "bid_size": "10", "ask": "0.40", "ask_size": "9", "volume": "273", "open_interest": "5320", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.06278", "gamma": "0.00820", "theta": "-0.06775", "vega": "0.05678", "rho": "0.00550" }, { "contractID": "IBM260918P00260000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "260.00", "type": "put", "last": "25.47", "mark": "25.25", "bid": "24.20", "bid_size": "25", "ask": "26.30", "ask_size": "10", "volume": "2", "open_interest": "786", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "-0.92533", "gamma": "0.00885", "theta": "-0.05620", "vega": "0.06490", "rho": "-0.09306" }, { "contractID": "IBM260918C00265000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "265.00", "type": "call", "last": "0.25", "mark": "0.22", "bid": "0.17", "bid_size": "98", "ask": "0.27", "ask_size": "32", "volume": "41", "open_interest": "1566", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.03800", "gamma": "0.00533", "theta": "-0.04661", "vega": "0.03802", "rho": "0.00334" }, { "contractID": "IBM260918P00265000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "265.00", "type": "put", "last": "0.00", "mark": "30.20", "bid": "29.05", "bid_size": "32", "ask": "31.35", "ask_size": "8", "volume": "0", "open_interest": "402", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.93833", "gamma": "0.00686", "theta": "-0.05218", "vega": "0.05599", "rho": "-0.09612" }, { "contractID": "IBM260918C00270000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "270.00", "type": "call", "last": "0.22", "mark": "0.18", "bid": "0.15", "bid_size": "1", "ask": "0.21", "ask_size": "96", "volume": "25", "open_interest": "4737", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.02953", "gamma": "0.00399", "theta": "-0.04107", "vega": "0.03090", "rho": "0.00259" }, { "contractID": "IBM260918P00270000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "270.00", "type": "put", "last": "36.82", "mark": "35.08", "bid": "33.85", "bid_size": "44", "ask": "36.30", "ask_size": "13", "volume": "7", "open_interest": "203", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.95530", "gamma": "0.00506", "theta": "-0.03695", "vega": "0.04337", "rho": "-0.09952" }, { "contractID": "IBM260918C00275000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "275.00", "type": "call", "last": "0.09", "mark": "0.08", "bid": "0.06", "bid_size": "2", "ask": "0.10", "ask_size": "1", "volume": "49", "open_interest": "710", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.01375", "gamma": "0.00214", "theta": "-0.02089", "vega": "0.01617", "rho": "0.00121" }, { "contractID": "IBM260918P00275000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "275.00", "type": "put", "last": "39.85", "mark": "40.10", "bid": "38.85", "bid_size": "3", "ask": "41.35", "ask_size": "32", "volume": "72", "open_interest": "69", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.95668", "gamma": "0.00440", "theta": "-0.04221", "vega": "0.04229", "rho": "-0.10157" }, { "contractID": "IBM260918C00280000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "280.00", "type": "call", "last": "0.08", "mark": "0.08", "bid": "0.05", "bid_size": "10", "ask": "0.11", "ask_size": "6", "volume": "59", "open_interest": "4435", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.01348", "gamma": "0.00190", "theta": "-0.02274", "vega": "0.01589", "rho": "0.00118" }, { "contractID": "IBM260918P00280000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "280.00", "type": "put", "last": "45.17", "mark": "45.08", "bid": "43.35", "bid_size": "105", "ask": "46.80", "ask_size": "37", "volume": "408", "open_interest": "435", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.96055", "gamma": "0.00376", "theta": "-0.04209", "vega": "0.03920", "rho": "-0.10383" }, { "contractID": "IBM260918C00285000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "285.00", "type": "call", "last": "0.08", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.10", "ask_size": "1", "volume": "7", "open_interest": "2912", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.00201", "gamma": "0.00041", "theta": "-0.00356", "vega": "0.00292", "rho": "0.00018" }, { "contractID": "IBM260918P00285000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "285.00", "type": "put", "last": "0.00", "mark": "50.27", "bid": "48.55", "bid_size": "5", "ask": "52.00", "ask_size": "5", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.58072", "delta": "-0.94857", "gamma": "0.00395", "theta": "-0.07348", "vega": "0.04852", "rho": "-0.10474" }, { "contractID": "IBM260918C00290000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "290.00", "type": "call", "last": "0.06", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.08", "ask_size": "1", "volume": "54", "open_interest": "2205", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.00196", "gamma": "0.00037", "theta": "-0.00379", "vega": "0.00287", "rho": "0.00017" }, { "contractID": "IBM260918P00290000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "290.00", "type": "put", "last": "53.65", "mark": "55.42", "bid": "53.85", "bid_size": "8", "ask": "57.00", "ask_size": "8", "volume": "149", "open_interest": "52", "date": "2026-09-04", "implied_volatility": "0.64901", "delta": "-0.94336", "gamma": "0.00381", "theta": "-0.09384", "vega": "0.05237", "rho": "-0.10624" }, { "contractID": "IBM260918C00295000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "295.00", "type": "call", "last": "0.04", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.07", "ask_size": "1", "volume": "50", "open_interest": "304", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.00195", "gamma": "0.00034", "theta": "-0.00407", "vega": "0.00285", "rho": "0.00017" }, { "contractID": "IBM260918P00295000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "295.00", "type": "put", "last": "0.00", "mark": "60.20", "bid": "58.65", "bid_size": "7", "ask": "61.75", "ask_size": "7", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.64901", "delta": "-0.95711", "gamma": "0.00305", "theta": "-0.06888", "vega": "0.04194", "rho": "-0.10932" }, { "contractID": "IBM260918C00300000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "300.00", "type": "call", "last": "0.03", "mark": "0.02", "bid": "0.01", "bid_size": "5", "ask": "0.03", "ask_size": "3", "volume": "18", "open_interest": "6157", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "0.00355", "gamma": "0.00051", "theta": "-0.00802", "vega": "0.00490", "rho": "0.00031" }, { "contractID": "IBM260918P00300000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "300.00", "type": "put", "last": "66.15", "mark": "65.00", "bid": "63.85", "bid_size": "15", "ask": "66.15", "ask_size": "6", "volume": "190", "open_interest": "80", "date": "2026-09-04", "implied_volatility": "0.62950", "delta": "-0.97204", "gamma": "0.00222", "theta": "-0.03721", "vega": "0.02952", "rho": "-0.11250" }, { "contractID": "IBM260918C00305000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "305.00", "type": "call", "last": "0.03", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.29", "ask_size": "381", "volume": "0", "open_interest": "392", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "0.00162", "gamma": "0.00026", "theta": "-0.00386", "vega": "0.00241", "rho": "0.00014" }, { "contractID": "IBM260918P00305000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "305.00", "type": "put", "last": "0.00", "mark": "70.33", "bid": "68.65", "bid_size": "6", "ask": "72.00", "ask_size": "6", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.75632", "delta": "-0.95351", "gamma": "0.00280", "theta": "-0.09164", "vega": "0.04476", "rho": "-0.11288" }, { "contractID": "IBM260918C00310000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "310.00", "type": "call", "last": "0.03", "mark": "0.02", "bid": "0.01", "bid_size": "1", "ask": "0.03", "ask_size": "1", "volume": "12", "open_interest": "1291", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "0.00294", "gamma": "0.00039", "theta": "-0.00747", "vega": "0.00413", "rho": "0.00026" }, { "contractID": "IBM260918P00310000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "310.00", "type": "put", "last": "0.00", "mark": "75.07", "bid": "73.85", "bid_size": "6", "ask": "76.30", "ask_size": "6", "volume": "0", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.72706", "delta": "-0.96909", "gamma": "0.00209", "theta": "-0.05322", "vega": "0.03209", "rho": "-0.11610" }, { "contractID": "IBM260918C00315000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "315.00", "type": "call", "last": "0.21", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.10", "ask_size": "250", "volume": "0", "open_interest": "250", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "0.00145", "gamma": "0.00021", "theta": "-0.00388", "vega": "0.00218", "rho": "0.00013" }, { "contractID": "IBM260918P00315000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "315.00", "type": "put", "last": "0.00", "mark": "79.90", "bid": "78.65", "bid_size": "6", "ask": "81.15", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.70754", "delta": "-0.97925", "gamma": "0.00154", "theta": "-0.02726", "vega": "0.02298", "rho": "-0.11888" }, { "contractID": "IBM260918C00320000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "320.00", "type": "call", "last": "0.02", "mark": "0.02", "bid": "0.01", "bid_size": "1", "ask": "0.03", "ask_size": "3", "volume": "76", "open_interest": "2681", "date": "2026-09-04", "implied_volatility": "0.55145", "delta": "0.00259", "gamma": "0.00032", "theta": "-0.00731", "vega": "0.00368", "rho": "0.00023" }, { "contractID": "IBM260918P00320000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "320.00", "type": "put", "last": "0.00", "mark": "85.47", "bid": "83.95", "bid_size": "6", "ask": "87.00", "ask_size": "6", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.90266", "delta": "-0.95081", "gamma": "0.00245", "theta": "-0.12026", "vega": "0.04683", "rho": "-0.11844" }, { "contractID": "IBM260918C00325000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "325.00", "type": "call", "last": "0.28", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.27", "ask_size": "374", "volume": "0", "open_interest": "462", "date": "2026-09-04", "implied_volatility": "0.54169", "delta": "0.00137", "gamma": "0.00018", "theta": "-0.00404", "vega": "0.00207", "rho": "0.00012" }, { "contractID": "IBM260918P00325000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "325.00", "type": "put", "last": "0.00", "mark": "89.95", "bid": "88.65", "bid_size": "6", "ask": "91.25", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.79535", "delta": "-0.97713", "gamma": "0.00148", "theta": "-0.03910", "vega": "0.02495", "rho": "-0.12254" }, { "contractID": "IBM260918C00330000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "330.00", "type": "call", "last": "0.01", "mark": "0.02", "bid": "0.01", "bid_size": "10", "ask": "0.03", "ask_size": "99", "volume": "2", "open_interest": "1496", "date": "2026-09-04", "implied_volatility": "0.60023", "delta": "0.00239", "gamma": "0.00027", "theta": "-0.00740", "vega": "0.00343", "rho": "0.00021" }, { "contractID": "IBM260918P00330000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "330.00", "type": "put", "last": "0.00", "mark": "95.33", "bid": "93.65", "bid_size": "6", "ask": "97.00", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.94168", "delta": "-0.95939", "gamma": "0.00201", "theta": "-0.10308", "vega": "0.04013", "rho": "-0.12300" }, { "contractID": "IBM260918C00335000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "335.00", "type": "call", "last": "0.08", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.15", "ask_size": "116", "volume": "0", "open_interest": "601", "date": "2026-09-04", "implied_volatility": "0.59047", "delta": "0.00135", "gamma": "0.00016", "theta": "-0.00433", "vega": "0.00204", "rho": "0.00012" }, { "contractID": "IBM260918P00335000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "335.00", "type": "put", "last": "0.00", "mark": "99.95", "bid": "98.65", "bid_size": "5", "ask": "101.25", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.86364", "delta": "-0.97758", "gamma": "0.00134", "theta": "-0.04290", "vega": "0.02453", "rho": "-0.12641" }, { "contractID": "IBM260918C00340000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "340.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.10", "ask_size": "13", "volume": "0", "open_interest": "1215", "date": "2026-09-04", "implied_volatility": "0.60999", "delta": "0.00125", "gamma": "0.00015", "theta": "-0.00416", "vega": "0.00189", "rho": "0.00011" }, { "contractID": "IBM260918P00340000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "340.00", "type": "put", "last": "0.00", "mark": "105.33", "bid": "103.65", "bid_size": "5", "ask": "107.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.00998", "delta": "-0.96111", "gamma": "0.00181", "theta": "-0.10682", "vega": "0.03874", "rho": "-0.12699" }, { "contractID": "IBM260918C00345000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "345.00", "type": "call", "last": "0.16", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "1.19", "ask_size": "112", "volume": "0", "open_interest": "108", "date": "2026-09-04", "implied_volatility": "0.62950", "delta": "0.00116", "gamma": "0.00013", "theta": "-0.00402", "vega": "0.00178", "rho": "0.00010" }, { "contractID": "IBM260918P00345000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "345.00", "type": "put", "last": "0.00", "mark": "109.95", "bid": "108.65", "bid_size": "6", "ask": "111.25", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.92217", "delta": "-0.97885", "gamma": "0.00120", "theta": "-0.04312", "vega": "0.02335", "rho": "-0.13036" }, { "contractID": "IBM260918C00350000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "350.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.42", "ask_size": "343", "volume": "25", "open_interest": "5177", "date": "2026-09-04", "implied_volatility": "0.65876", "delta": "0.00128", "gamma": "0.00014", "theta": "-0.00460", "vega": "0.00194", "rho": "0.00011" }, { "contractID": "IBM260918P00350000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "350.00", "type": "put", "last": "0.00", "mark": "115.33", "bid": "113.65", "bid_size": "6", "ask": "117.00", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.07827", "delta": "-0.96216", "gamma": "0.00166", "theta": "-0.11195", "vega": "0.03789", "rho": "-0.13092" }, { "contractID": "IBM260918C00355000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "355.00", "type": "call", "last": "0.13", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "20", "volume": "0", "open_interest": "108", "date": "2026-09-04", "implied_volatility": "0.67828", "delta": "0.00121", "gamma": "0.00013", "theta": "-0.00451", "vega": "0.00185", "rho": "0.00011" }, { "contractID": "IBM260918P00355000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "355.00", "type": "put", "last": "0.00", "mark": "120.33", "bid": "118.65", "bid_size": "6", "ask": "122.00", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.11729", "delta": "-0.96177", "gamma": "0.00162", "theta": "-0.11802", "vega": "0.03821", "rho": "-0.13281" }, { "contractID": "IBM260918C00360000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "360.00", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "20", "volume": "0", "open_interest": "997", "date": "2026-09-04", "implied_volatility": "0.69779", "delta": "0.00116", "gamma": "0.00012", "theta": "-0.00445", "vega": "0.00177", "rho": "0.00010" }, { "contractID": "IBM260918P00360000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "360.00", "type": "put", "last": "0.00", "mark": "125.07", "bid": "123.85", "bid_size": "5", "ask": "126.30", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.06851", "delta": "-0.97314", "gamma": "0.00126", "theta": "-0.07377", "vega": "0.02855", "rho": "-0.13565" }, { "contractID": "IBM260918C00365000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "365.00", "type": "call", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.47", "ask_size": "130", "volume": "0", "open_interest": "1431", "date": "2026-09-04", "implied_volatility": "0.71730", "delta": "0.00112", "gamma": "0.00011", "theta": "-0.00441", "vega": "0.00171", "rho": "0.00010" }, { "contractID": "IBM260918P00365000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "365.00", "type": "put", "last": "0.00", "mark": "130.10", "bid": "128.65", "bid_size": "6", "ask": "131.55", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.10753", "delta": "-0.97240", "gamma": "0.00125", "theta": "-0.07988", "vega": "0.02921", "rho": "-0.13751" }, { "contractID": "IBM260918C00370000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "370.00", "type": "call", "last": "0.47", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.67", "ask_size": "280", "volume": "1", "open_interest": "950", "date": "2026-09-04", "implied_volatility": "0.73681", "delta": "0.00108", "gamma": "0.00011", "theta": "-0.00440", "vega": "0.00166", "rho": "0.00009" }, { "contractID": "IBM260918P00370000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "370.00", "type": "put", "last": "0.00", "mark": "135.32", "bid": "133.65", "bid_size": "6", "ask": "137.00", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.20509", "delta": "-0.96418", "gamma": "0.00142", "theta": "-0.11996", "vega": "0.03623", "rho": "-0.13877" }, { "contractID": "IBM260918C00375000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "375.00", "type": "call", "last": "0.03", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.87", "ask_size": "233", "volume": "0", "open_interest": "209", "date": "2026-09-04", "implied_volatility": "0.75632", "delta": "0.00105", "gamma": "0.00010", "theta": "-0.00441", "vega": "0.00162", "rho": "0.00009" }, { "contractID": "IBM260918P00375000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "375.00", "type": "put", "last": "0.00", "mark": "139.90", "bid": "138.65", "bid_size": "6", "ask": "141.15", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.08802", "delta": "-0.98134", "gamma": "0.00091", "theta": "-0.04475", "vega": "0.02100", "rho": "-0.14208" }, { "contractID": "IBM260918C00380000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "380.00", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.24", "ask_size": "3", "volume": "0", "open_interest": "419", "date": "2026-09-04", "implied_volatility": "0.77583", "delta": "0.00103", "gamma": "0.00010", "theta": "-0.00444", "vega": "0.00159", "rho": "0.00009" }, { "contractID": "IBM260918P00380000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "380.00", "type": "put", "last": "0.00", "mark": "145.32", "bid": "143.65", "bid_size": "5", "ask": "147.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.26363", "delta": "-0.96520", "gamma": "0.00132", "theta": "-0.12268", "vega": "0.03538", "rho": "-0.14270" }, { "contractID": "IBM260918C00385000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "385.00", "type": "call", "last": "0.04", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "1.07", "ask_size": "5", "volume": "0", "open_interest": "131", "date": "2026-09-04", "implied_volatility": "0.79535", "delta": "0.00102", "gamma": "0.00009", "theta": "-0.00449", "vega": "0.00157", "rho": "0.00009" }, { "contractID": "IBM260918P00385000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "385.00", "type": "put", "last": "0.00", "mark": "150.23", "bid": "148.65", "bid_size": "5", "ask": "151.80", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.26363", "delta": "-0.96907", "gamma": "0.00120", "theta": "-0.10731", "vega": "0.03210", "rho": "-0.14493" }, { "contractID": "IBM260918C00390000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "390.00", "type": "call", "last": "0.11", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.47", "ask_size": "2", "volume": "0", "open_interest": "327", "date": "2026-09-04", "implied_volatility": "0.81486", "delta": "0.00101", "gamma": "0.00009", "theta": "-0.00455", "vega": "0.00156", "rho": "0.00009" }, { "contractID": "IBM260918P00390000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "390.00", "type": "put", "last": "0.00", "mark": "155.18", "bid": "153.35", "bid_size": "5", "ask": "157.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.28314", "delta": "-0.97038", "gamma": "0.00114", "theta": "-0.10382", "vega": "0.03097", "rho": "-0.14695" }, { "contractID": "IBM260918C00395000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "395.00", "type": "call", "last": "0.25", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.87", "ask_size": "3", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.83437", "delta": "0.00100", "gamma": "0.00009", "theta": "-0.00463", "vega": "0.00155", "rho": "0.00009" }, { "contractID": "IBM260918P00395000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "395.00", "type": "put", "last": "0.00", "mark": "160.32", "bid": "158.65", "bid_size": "5", "ask": "162.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.35143", "delta": "-0.96609", "gamma": "0.00121", "theta": "-0.12865", "vega": "0.03463", "rho": "-0.14853" }, { "contractID": "IBM260918C00400000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "400.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "391", "volume": "0", "open_interest": "4457", "date": "2026-09-04", "implied_volatility": "0.85388", "delta": "0.00100", "gamma": "0.00009", "theta": "-0.00473", "vega": "0.00154", "rho": "0.00009" }, { "contractID": "IBM260918P00400000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "400.00", "type": "put", "last": "0.00", "mark": "165.32", "bid": "163.65", "bid_size": "5", "ask": "167.00", "ask_size": "5", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "1.38070", "delta": "-0.96625", "gamma": "0.00118", "theta": "-0.13110", "vega": "0.03450", "rho": "-0.15047" }, { "contractID": "IBM260918C00405000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "405.00", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "146", "date": "2026-09-04", "implied_volatility": "0.87339", "delta": "0.00100", "gamma": "0.00008", "theta": "-0.00484", "vega": "0.00154", "rho": "0.00009" }, { "contractID": "IBM260918P00405000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "405.00", "type": "put", "last": "0.00", "mark": "169.95", "bid": "168.65", "bid_size": "5", "ask": "171.25", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.27338", "delta": "-0.98002", "gamma": "0.00083", "theta": "-0.06142", "vega": "0.02226", "rho": "-0.15348" }, { "contractID": "IBM260918C00410000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "410.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.40", "ask_size": "3", "volume": "0", "open_interest": "414", "date": "2026-09-04", "implied_volatility": "0.88315", "delta": "0.00089", "gamma": "0.00007", "theta": "-0.00439", "vega": "0.00139", "rho": "0.00008" }, { "contractID": "IBM260918P00410000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "410.00", "type": "put", "last": "0.00", "mark": "175.18", "bid": "173.35", "bid_size": "3", "ask": "177.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.39045", "delta": "-0.97156", "gamma": "0.00102", "theta": "-0.10856", "vega": "0.02994", "rho": "-0.15472" }, { "contractID": "IBM260918C00415000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "415.00", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.10", "ask_size": "2", "volume": "0", "open_interest": "240", "date": "2026-09-04", "implied_volatility": "0.90266", "delta": "0.00089", "gamma": "0.00007", "theta": "-0.00453", "vega": "0.00140", "rho": "0.00008" }, { "contractID": "IBM260918P00415000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "415.00", "type": "put", "last": "0.00", "mark": "179.90", "bid": "178.65", "bid_size": "5", "ask": "181.15", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.30265", "delta": "-0.98204", "gamma": "0.00074", "theta": "-0.05371", "vega": "0.02032", "rho": "-0.15748" }, { "contractID": "IBM260918C00420000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "420.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "10", "volume": "0", "open_interest": "626", "date": "2026-09-04", "implied_volatility": "0.92217", "delta": "0.00091", "gamma": "0.00007", "theta": "-0.00468", "vega": "0.00141", "rho": "0.00008" }, { "contractID": "IBM260918P00420000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "420.00", "type": "put", "last": "0.00", "mark": "185.32", "bid": "183.65", "bid_size": "5", "ask": "187.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.48801", "delta": "-0.96738", "gamma": "0.00107", "theta": "-0.13723", "vega": "0.03354", "rho": "-0.15824" }, { "contractID": "IBM260918C00425000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "425.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "10", "volume": "0", "open_interest": "1080", "date": "2026-09-04", "implied_volatility": "0.94168", "delta": "0.00092", "gamma": "0.00007", "theta": "-0.00484", "vega": "0.00143", "rho": "0.00008" }, { "contractID": "IBM260918P00425000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "425.00", "type": "put", "last": "0.00", "mark": "190.25", "bid": "188.65", "bid_size": "5", "ask": "191.85", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.49777", "delta": "-0.96926", "gamma": "0.00101", "theta": "-0.12927", "vega": "0.03194", "rho": "-0.16030" }, { "contractID": "IBM260918C00430000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "430.00", "type": "call", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "12", "volume": "0", "open_interest": "686", "date": "2026-09-04", "implied_volatility": "0.95144", "delta": "0.00083", "gamma": "0.00006", "theta": "-0.00446", "vega": "0.00131", "rho": "0.00007" }, { "contractID": "IBM260918P00430000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "430.00", "type": "put", "last": "0.00", "mark": "194.90", "bid": "193.65", "bid_size": "5", "ask": "196.15", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.38070", "delta": "-0.98195", "gamma": "0.00070", "theta": "-0.05834", "vega": "0.02041", "rho": "-0.16322" }, { "contractID": "IBM260918C00435000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "435.00", "type": "call", "last": "0.06", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "192", "date": "2026-09-04", "implied_volatility": "0.97095", "delta": "0.00085", "gamma": "0.00006", "theta": "-0.00464", "vega": "0.00133", "rho": "0.00007" }, { "contractID": "IBM260918P00435000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "435.00", "type": "put", "last": "0.00", "mark": "200.32", "bid": "198.65", "bid_size": "5", "ask": "202.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.56606", "delta": "-0.96793", "gamma": "0.00100", "theta": "-0.14245", "vega": "0.03307", "rho": "-0.16404" }, { "contractID": "IBM260918C00440000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "440.00", "type": "call", "last": "0.21", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "11", "volume": "0", "open_interest": "382", "date": "2026-09-04", "implied_volatility": "0.99046", "delta": "0.00087", "gamma": "0.00006", "theta": "-0.00484", "vega": "0.00136", "rho": "0.00007" }, { "contractID": "IBM260918P00440000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "440.00", "type": "put", "last": "0.00", "mark": "205.32", "bid": "203.65", "bid_size": "3", "ask": "207.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.59533", "delta": "-0.96771", "gamma": "0.00099", "theta": "-0.14648", "vega": "0.03326", "rho": "-0.16594" }, { "contractID": "IBM260918C00445000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "445.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "13", "volume": "0", "open_interest": "184", "date": "2026-09-04", "implied_volatility": "1.00022", "delta": "0.00080", "gamma": "0.00006", "theta": "-0.00451", "vega": "0.00126", "rho": "0.00007" }, { "contractID": "IBM260918P00445000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "445.00", "type": "put", "last": "0.00", "mark": "209.90", "bid": "208.65", "bid_size": "5", "ask": "211.15", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.45875", "delta": "-0.98164", "gamma": "0.00067", "theta": "-0.06411", "vega": "0.02071", "rho": "-0.16895" }, { "contractID": "IBM260918C00450000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "450.00", "type": "call", "last": "0.03", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "2", "volume": "0", "open_interest": "748", "date": "2026-09-04", "implied_volatility": "1.01973", "delta": "0.00082", "gamma": "0.00006", "theta": "-0.00472", "vega": "0.00129", "rho": "0.00007" }, { "contractID": "IBM260918P00450000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "450.00", "type": "put", "last": "0.00", "mark": "215.32", "bid": "213.65", "bid_size": "5", "ask": "217.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.64411", "delta": "-0.96811", "gamma": "0.00095", "theta": "-0.14928", "vega": "0.03292", "rho": "-0.16981" }, { "contractID": "IBM260918C00455000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "455.00", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "13", "volume": "0", "open_interest": "133", "date": "2026-09-04", "implied_volatility": "1.03924", "delta": "0.00085", "gamma": "0.00006", "theta": "-0.00494", "vega": "0.00133", "rho": "0.00007" }, { "contractID": "IBM260918P00455000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "455.00", "type": "put", "last": "0.00", "mark": "219.95", "bid": "218.65", "bid_size": "8", "ask": "221.25", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.52704", "delta": "-0.98014", "gamma": "0.00069", "theta": "-0.07599", "vega": "0.02214", "rho": "-0.17267" }, { "contractID": "IBM260918C00460000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "460.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "10", "volume": "60", "open_interest": "1063", "date": "2026-09-04", "implied_volatility": "1.04900", "delta": "0.00078", "gamma": "0.00006", "theta": "-0.00465", "vega": "0.00124", "rho": "0.00007" }, { "contractID": "IBM260918P00460000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "460.00", "type": "put", "last": "0.00", "mark": "225.10", "bid": "223.65", "bid_size": "6", "ask": "226.55", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.61484", "delta": "-0.97516", "gamma": "0.00078", "theta": "-0.10908", "vega": "0.02675", "rho": "-0.17420" }, { "contractID": "IBM260918C00470000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "470.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.03", "ask_size": "10", "volume": "0", "open_interest": "3053", "date": "2026-09-04", "implied_volatility": "1.07827", "delta": "0.00076", "gamma": "0.00005", "theta": "-0.00463", "vega": "0.00120", "rho": "0.00006" }, { "contractID": "IBM260918P00470000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "470.00", "type": "put", "last": "0.00", "mark": "235.32", "bid": "233.65", "bid_size": "6", "ask": "237.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.74167", "delta": "-0.96847", "gamma": "0.00088", "theta": "-0.15683", "vega": "0.03261", "rho": "-0.17752" }, { "contractID": "IBM260918C00480000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "480.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.15", "ask_size": "1", "volume": "0", "open_interest": "1631", "date": "2026-09-04", "implied_volatility": "1.10753", "delta": "0.00074", "gamma": "0.00005", "theta": "-0.00464", "vega": "0.00117", "rho": "0.00006" }, { "contractID": "IBM260918P00480000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "480.00", "type": "put", "last": "0.00", "mark": "245.18", "bid": "243.35", "bid_size": "3", "ask": "247.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.74167", "delta": "-0.97261", "gamma": "0.00079", "theta": "-0.13342", "vega": "0.02902", "rho": "-0.18167" }, { "contractID": "IBM260918C00490000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "490.00", "type": "call", "last": "0.02", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "1", "volume": "0", "open_interest": "249", "date": "2026-09-04", "implied_volatility": "1.13680", "delta": "0.00072", "gamma": "0.00005", "theta": "-0.00469", "vega": "0.00115", "rho": "0.00006" }, { "contractID": "IBM260918P00490000", "symbol": "IBM", "expiration": "2026-09-18", "strike": "490.00", "type": "put", "last": "0.00", "mark": "255.32", "bid": "253.65", "bid_size": "5", "ask": "257.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.82947", "delta": "-0.96920", "gamma": "0.00083", "theta": "-0.16100", "vega": "0.03199", "rho": "-0.18525" }, { "contractID": "IBM260925C00115000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "115.00", "type": "call", "last": "118.10", "mark": "120.15", "bid": "118.05", "bid_size": "2", "ask": "122.25", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "1.01973", "delta": "0.99886", "gamma": "0.00007", "theta": "-0.01658", "vega": "0.00214", "rho": "0.06586" }, { "contractID": "IBM260925P00115000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "115.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "10", "volume": "0", "open_interest": "38", "date": "2026-09-04", "implied_volatility": "0.96120", "delta": "-0.00064", "gamma": "0.00004", "theta": "-0.00285", "vega": "0.00125", "rho": "-0.00009" }, { "contractID": "IBM260925C00120000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "120.00", "type": "call", "last": "0.00", "mark": "115.20", "bid": "113.15", "bid_size": "3", "ask": "117.25", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.07827", "delta": "0.99687", "gamma": "0.00016", "theta": "-0.02557", "vega": "0.00535", "rho": "0.06844" }, { "contractID": "IBM260925P00120000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "120.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "7", "volume": "0", "open_interest": "126", "date": "2026-09-04", "implied_volatility": "0.91242", "delta": "-0.00072", "gamma": "0.00005", "theta": "-0.00302", "vega": "0.00140", "rho": "-0.00010" }, { "contractID": "IBM260925C00125000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "125.00", "type": "call", "last": "0.00", "mark": "110.10", "bid": "108.20", "bid_size": "3", "ask": "112.00", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01241", "vega": "0.00000", "rho": "0.07177" }, { "contractID": "IBM260925P00125000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "125.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "7", "volume": "0", "open_interest": "103", "date": "2026-09-04", "implied_volatility": "0.85388", "delta": "-0.00071", "gamma": "0.00005", "theta": "-0.00278", "vega": "0.00138", "rho": "-0.00010" }, { "contractID": "IBM260925C00130000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "130.00", "type": "call", "last": "108.68", "mark": "105.20", "bid": "103.50", "bid_size": "3", "ask": "106.90", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.91242", "delta": "0.99761", "gamma": "0.00014", "theta": "-0.02195", "vega": "0.00419", "rho": "0.07429" }, { "contractID": "IBM260925P00130000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "130.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.01", "ask_size": "60", "volume": "0", "open_interest": "374", "date": "2026-09-04", "implied_volatility": "0.80510", "delta": "-0.00076", "gamma": "0.00006", "theta": "-0.00281", "vega": "0.00147", "rho": "-0.00011" }, { "contractID": "IBM260925C00135000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "135.00", "type": "call", "last": "0.00", "mark": "100.15", "bid": "98.35", "bid_size": "3", "ask": "101.95", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01340", "vega": "0.00000", "rho": "0.07751" }, { "contractID": "IBM260925P00135000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "135.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.75632", "delta": "-0.00080", "gamma": "0.00006", "theta": "-0.00277", "vega": "0.00155", "rho": "-0.00011" }, { "contractID": "IBM260925C00140000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "140.00", "type": "call", "last": "0.00", "mark": "95.15", "bid": "93.35", "bid_size": "3", "ask": "96.95", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01389", "vega": "0.00000", "rho": "0.08038" }, { "contractID": "IBM260925P00140000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "140.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.70754", "delta": "-0.00083", "gamma": "0.00007", "theta": "-0.00266", "vega": "0.00159", "rho": "-0.00012" }, { "contractID": "IBM260925C00145000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "145.00", "type": "call", "last": "0.00", "mark": "90.15", "bid": "88.35", "bid_size": "3", "ask": "91.95", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01439", "vega": "0.00000", "rho": "0.08325" }, { "contractID": "IBM260925P00145000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "145.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.66852", "delta": "-0.00096", "gamma": "0.00009", "theta": "-0.00289", "vega": "0.00183", "rho": "-0.00014" }, { "contractID": "IBM260925C00150000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "150.00", "type": "call", "last": "86.02", "mark": "85.25", "bid": "83.55", "bid_size": "3", "ask": "86.95", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.71730", "delta": "0.99658", "gamma": "0.00025", "theta": "-0.02470", "vega": "0.00580", "rho": "0.08563" }, { "contractID": "IBM260925P00150000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "150.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.61974", "delta": "-0.00095", "gamma": "0.00009", "theta": "-0.00265", "vega": "0.00181", "rho": "-0.00013" }, { "contractID": "IBM260925C00155000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "155.00", "type": "call", "last": "0.00", "mark": "80.20", "bid": "78.40", "bid_size": "3", "ask": "82.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01538", "vega": "0.00000", "rho": "0.08899" }, { "contractID": "IBM260925P00155000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "155.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.58072", "delta": "-0.00107", "gamma": "0.00011", "theta": "-0.00277", "vega": "0.00203", "rho": "-0.00015" }, { "contractID": "IBM260925C00160000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "160.00", "type": "call", "last": "0.00", "mark": "75.35", "bid": "73.70", "bid_size": "10", "ask": "77.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.70754", "delta": "0.99085", "gamma": "0.00062", "theta": "-0.03906", "vega": "0.01390", "rho": "0.09055" }, { "contractID": "IBM260925P00160000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "160.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.29", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.54169", "delta": "-0.00120", "gamma": "0.00013", "theta": "-0.00286", "vega": "0.00224", "rho": "-0.00017" }, { "contractID": "IBM260925C00165000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "165.00", "type": "call", "last": "72.48", "mark": "70.22", "bid": "68.45", "bid_size": "6", "ask": "72.00", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01638", "vega": "0.00000", "rho": "0.09473" }, { "contractID": "IBM260925P00165000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "165.00", "type": "put", "last": "0.12", "mark": "0.06", "bid": "0.01", "bid_size": "1", "ask": "0.11", "ask_size": "121", "volume": "1", "open_interest": "31", "date": "2026-09-04", "implied_volatility": "0.60023", "delta": "-0.00555", "gamma": "0.00047", "theta": "-0.01264", "vega": "0.00894", "rho": "-0.00079" }, { "contractID": "IBM260925C00170000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "170.00", "type": "call", "last": "63.06", "mark": "65.33", "bid": "63.60", "bid_size": "6", "ask": "67.05", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.57096", "delta": "0.99275", "gamma": "0.00062", "theta": "-0.03209", "vega": "0.01133", "rho": "0.09658" }, { "contractID": "IBM260925P00170000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "170.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.14", "ask_size": "183", "volume": "0", "open_interest": "23", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.00143", "gamma": "0.00018", "theta": "-0.00288", "vega": "0.00264", "rho": "-0.00020" }, { "contractID": "IBM260925C00175000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "175.00", "type": "call", "last": "0.00", "mark": "60.58", "bid": "59.10", "bid_size": "6", "ask": "62.05", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.63925", "delta": "0.97778", "gamma": "0.00147", "theta": "-0.06221", "vega": "0.02982", "rho": "0.09729" }, { "contractID": "IBM260925P00175000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "175.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.15", "ask_size": "207", "volume": "0", "open_interest": "21", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.00153", "gamma": "0.00021", "theta": "-0.00280", "vega": "0.00280", "rho": "-0.00021" }, { "contractID": "IBM260925C00180000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "180.00", "type": "call", "last": "0.00", "mark": "55.48", "bid": "53.85", "bid_size": "6", "ask": "57.10", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.55145", "delta": "0.98188", "gamma": "0.00143", "theta": "-0.05036", "vega": "0.02509", "rho": "0.10077" }, { "contractID": "IBM260925P00180000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "180.00", "type": "put", "last": "0.20", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.38", "ask_size": "145", "volume": "2", "open_interest": "37", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.00161", "gamma": "0.00024", "theta": "-0.00265", "vega": "0.00293", "rho": "-0.00022" }, { "contractID": "IBM260925C00185000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "185.00", "type": "call", "last": "0.00", "mark": "50.40", "bid": "49.15", "bid_size": "6", "ask": "51.65", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "0.98683", "gamma": "0.00130", "theta": "-0.03909", "vega": "0.01907", "rho": "0.10437" }, { "contractID": "IBM260925P00185000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "185.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.31", "ask_size": "3", "volume": "0", "open_interest": "36", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "-0.00165", "gamma": "0.00027", "theta": "-0.00243", "vega": "0.00299", "rho": "-0.00023" }, { "contractID": "IBM260925C00190000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "190.00", "type": "call", "last": "0.00", "mark": "45.35", "bid": "43.55", "bid_size": "6", "ask": "47.15", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.99091", "gamma": "0.00113", "theta": "-0.03132", "vega": "0.01381", "rho": "0.10782" }, { "contractID": "IBM260925P00190000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "190.00", "type": "put", "last": "0.11", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.40", "ask_size": "260", "volume": "14", "open_interest": "89", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.00217", "gamma": "0.00038", "theta": "-0.00286", "vega": "0.00385", "rho": "-0.00030" }, { "contractID": "IBM260925C00195000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "195.00", "type": "call", "last": "0.00", "mark": "40.20", "bid": "38.65", "bid_size": "6", "ask": "41.75", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01935", "vega": "0.00000", "rho": "0.11196" }, { "contractID": "IBM260925P00195000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "195.00", "type": "put", "last": "0.22", "mark": "0.34", "bid": "0.03", "bid_size": "71", "ask": "0.65", "ask_size": "191", "volume": "2", "open_interest": "51", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.03438", "gamma": "0.00304", "theta": "-0.04453", "vega": "0.04291", "rho": "-0.00485" }, { "contractID": "IBM260925C00200000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "200.00", "type": "call", "last": "35.60", "mark": "35.52", "bid": "34.00", "bid_size": "12", "ask": "37.05", "ask_size": "6", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.97432", "gamma": "0.00298", "theta": "-0.04780", "vega": "0.03367", "rho": "0.11124" }, { "contractID": "IBM260925P00200000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "200.00", "type": "put", "last": "0.00", "mark": "0.39", "bid": "0.12", "bid_size": "43", "ask": "0.66", "ask_size": "183", "volume": "0", "open_interest": "147", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.04227", "gamma": "0.00395", "theta": "-0.04795", "vega": "0.05078", "rho": "-0.00595" }, { "contractID": "IBM260925C00205000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "205.00", "type": "call", "last": "0.00", "mark": "30.75", "bid": "29.65", "bid_size": "6", "ask": "31.85", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.95150", "gamma": "0.00501", "theta": "-0.06728", "vega": "0.05671", "rho": "0.11090" }, { "contractID": "IBM260925P00205000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "205.00", "type": "put", "last": "0.43", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.81", "ask_size": "122", "volume": "1", "open_interest": "141", "date": "2026-09-04", "implied_volatility": "0.21000", "delta": "-0.00281", "gamma": "0.00073", "theta": "-0.00237", "vega": "0.00486", "rho": "-0.00039" }, { "contractID": "IBM260925C00210000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "210.00", "type": "call", "last": "22.95", "mark": "25.98", "bid": "24.70", "bid_size": "6", "ask": "27.25", "ask_size": "5", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.92684", "gamma": "0.00732", "theta": "-0.08183", "vega": "0.07825", "rho": "0.11032" }, { "contractID": "IBM260925P00210000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "210.00", "type": "put", "last": "0.57", "mark": "0.48", "bid": "0.36", "bid_size": "123", "ask": "0.60", "ask_size": "54", "volume": "4", "open_interest": "107", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.06213", "gamma": "0.00685", "theta": "-0.05060", "vega": "0.06897", "rho": "-0.00868" }, { "contractID": "IBM260925C00215000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "215.00", "type": "call", "last": "20.96", "mark": "21.55", "bid": "20.00", "bid_size": "24", "ask": "23.10", "ask_size": "15", "volume": "5", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.87726", "gamma": "0.01071", "theta": "-0.11018", "vega": "0.11451", "rho": "0.10617" }, { "contractID": "IBM260925P00215000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "215.00", "type": "put", "last": "0.90", "mark": "0.91", "bid": "0.76", "bid_size": "82", "ask": "1.06", "ask_size": "84", "volume": "13", "open_interest": "162", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.10301", "gamma": "0.01035", "theta": "-0.07149", "vega": "0.10104", "rho": "-0.01443" }, { "contractID": "IBM260925C00220000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "220.00", "type": "call", "last": "16.65", "mark": "17.50", "bid": "16.20", "bid_size": "64", "ask": "18.80", "ask_size": "62", "volume": "5", "open_interest": "17", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.80358", "gamma": "0.01418", "theta": "-0.14577", "vega": "0.15602", "rho": "0.09849" }, { "contractID": "IBM260925P00220000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "220.00", "type": "put", "last": "1.44", "mark": "1.57", "bid": "1.43", "bid_size": "55", "ask": "1.71", "ask_size": "69", "volume": "17", "open_interest": "116", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.17031", "gamma": "0.01462", "theta": "-0.10038", "vega": "0.14274", "rho": "-0.02396" }, { "contractID": "IBM260925C00225000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "225.00", "type": "call", "last": "13.03", "mark": "12.90", "bid": "12.25", "bid_size": "71", "ask": "13.55", "ask_size": "53", "volume": "3", "open_interest": "25", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.74767", "gamma": "0.01903", "theta": "-0.14375", "vega": "0.17992", "rho": "0.09357" }, { "contractID": "IBM260925P00225000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "225.00", "type": "put", "last": "2.70", "mark": "2.55", "bid": "2.30", "bid_size": "41", "ask": "2.81", "ask_size": "38", "volume": "5", "open_interest": "226", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.25233", "gamma": "0.01903", "theta": "-0.12142", "vega": "0.17992", "rho": "-0.03561" }, { "contractID": "IBM260925C00230000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "230.00", "type": "call", "last": "9.60", "mark": "9.65", "bid": "9.20", "bid_size": "54", "ask": "10.10", "ask_size": "63", "volume": "2", "open_interest": "70", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.64038", "gamma": "0.02229", "theta": "-0.16340", "vega": "0.21071", "rho": "0.08099" }, { "contractID": "IBM260925P00230000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "230.00", "type": "put", "last": "4.07", "mark": "4.25", "bid": "4.00", "bid_size": "34", "ask": "4.50", "ask_size": "33", "volume": "23", "open_interest": "142", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.35962", "gamma": "0.02229", "theta": "-0.14057", "vega": "0.21071", "rho": "-0.05106" }, { "contractID": "IBM260925C00235000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "235.00", "type": "call", "last": "6.88", "mark": "6.65", "bid": "6.25", "bid_size": "91", "ask": "7.05", "ask_size": "32", "volume": "31", "open_interest": "187", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "0.52312", "gamma": "0.02454", "theta": "-0.16545", "vega": "0.22439", "rho": "0.06686" }, { "contractID": "IBM260925P00235000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "235.00", "type": "put", "last": "6.26", "mark": "6.42", "bid": "6.10", "bid_size": "28", "ask": "6.75", "ask_size": "25", "volume": "5", "open_interest": "138", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.47672", "gamma": "0.02374", "theta": "-0.14732", "vega": "0.22439", "rho": "-0.06816" }, { "contractID": "IBM260925C00240000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "240.00", "type": "call", "last": "4.59", "mark": "4.68", "bid": "4.40", "bid_size": "63", "ask": "4.95", "ask_size": "68", "volume": "26", "open_interest": "181", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.40658", "gamma": "0.02312", "theta": "-0.16401", "vega": "0.21858", "rho": "0.05224" }, { "contractID": "IBM260925P00240000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "240.00", "type": "put", "last": "10.33", "mark": "9.47", "bid": "9.00", "bid_size": "21", "ask": "9.95", "ask_size": "24", "volume": "5", "open_interest": "19", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.58961", "gamma": "0.02244", "theta": "-0.14570", "vega": "0.21908", "rho": "-0.08516" }, { "contractID": "IBM260925C00245000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "245.00", "type": "call", "last": "2.89", "mark": "3.10", "bid": "2.95", "bid_size": "41", "ask": "3.25", "ask_size": "62", "volume": "39", "open_interest": "375", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.29979", "gamma": "0.02072", "theta": "-0.14555", "vega": "0.19583", "rho": "0.03875" }, { "contractID": "IBM260925P00245000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "245.00", "type": "put", "last": "0.00", "mark": "12.85", "bid": "11.95", "bid_size": "30", "ask": "13.75", "ask_size": "29", "volume": "0", "open_interest": "26", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.69359", "gamma": "0.02026", "theta": "-0.12733", "vega": "0.19776", "rho": "-0.10114" }, { "contractID": "IBM260925C00250000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "250.00", "type": "call", "last": "1.99", "mark": "1.99", "bid": "1.95", "bid_size": "1", "ask": "2.03", "ask_size": "4", "volume": "37", "open_interest": "312", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.20959", "gamma": "0.01716", "theta": "-0.11971", "vega": "0.16219", "rho": "0.02722" }, { "contractID": "IBM260925P00250000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "250.00", "type": "put", "last": "0.00", "mark": "16.60", "bid": "15.75", "bid_size": "6", "ask": "17.45", "ask_size": "6", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.78228", "gamma": "0.01699", "theta": "-0.10150", "vega": "0.16583", "rho": "-0.11531" }, { "contractID": "IBM260925C00255000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "255.00", "type": "call", "last": "1.30", "mark": "1.24", "bid": "1.13", "bid_size": "57", "ask": "1.35", "ask_size": "47", "volume": "2", "open_interest": "310", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.14724", "gamma": "0.01329", "theta": "-0.09832", "vega": "0.12974", "rho": "0.01917" }, { "contractID": "IBM260925P00255000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "255.00", "type": "put", "last": "20.37", "mark": "21.25", "bid": "19.65", "bid_size": "46", "ask": "22.85", "ask_size": "14", "volume": "1", "open_interest": "23", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "-0.82908", "gamma": "0.01338", "theta": "-0.09325", "vega": "0.14307", "rho": "-0.12427" }, { "contractID": "IBM260925C00260000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "260.00", "type": "call", "last": "0.82", "mark": "0.80", "bid": "0.65", "bid_size": "89", "ask": "0.95", "ask_size": "96", "volume": "33", "open_interest": "182", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.10223", "gamma": "0.00998", "theta": "-0.07822", "vega": "0.10048", "rho": "0.01333" }, { "contractID": "IBM260925P00260000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "260.00", "type": "put", "last": "25.38", "mark": "25.23", "bid": "24.25", "bid_size": "11", "ask": "26.20", "ask_size": "6", "volume": "1", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.91259", "gamma": "0.00947", "theta": "-0.03965", "vega": "0.08952", "rho": "-0.13784" }, { "contractID": "IBM260925C00265000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "265.00", "type": "call", "last": "0.50", "mark": "0.49", "bid": "0.38", "bid_size": "88", "ask": "0.60", "ask_size": "74", "volume": "28", "open_interest": "215", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.06436", "gamma": "0.00704", "theta": "-0.05501", "vega": "0.07089", "rho": "0.00842" }, { "contractID": "IBM260925P00265000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "265.00", "type": "put", "last": "0.00", "mark": "30.23", "bid": "28.90", "bid_size": "5", "ask": "31.55", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "-0.92316", "gamma": "0.00760", "theta": "-0.04058", "vega": "0.08124", "rho": "-0.14213" }, { "contractID": "IBM260925C00270000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "270.00", "type": "call", "last": "0.50", "mark": "0.42", "bid": "0.07", "bid_size": "65", "ask": "0.77", "ask_size": "98", "volume": "0", "open_interest": "231", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.05380", "gamma": "0.00560", "theta": "-0.05204", "vega": "0.06159", "rho": "0.00702" }, { "contractID": "IBM260925P00270000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "270.00", "type": "put", "last": "0.00", "mark": "35.27", "bid": "33.75", "bid_size": "5", "ask": "36.80", "ask_size": "6", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.92469", "gamma": "0.00654", "theta": "-0.04835", "vega": "0.08001", "rho": "-0.14525" }, { "contractID": "IBM260925C00275000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "275.00", "type": "call", "last": "0.26", "mark": "0.26", "bid": "0.09", "bid_size": "130", "ask": "0.42", "ask_size": "141", "volume": "2", "open_interest": "59", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.03364", "gamma": "0.00383", "theta": "-0.03554", "vega": "0.04214", "rho": "0.00440" }, { "contractID": "IBM260925P00275000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "275.00", "type": "put", "last": "0.00", "mark": "40.30", "bid": "38.85", "bid_size": "6", "ask": "41.75", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.92520", "gamma": "0.00577", "theta": "-0.05669", "vega": "0.07959", "rho": "-0.14823" }, { "contractID": "IBM260925C00280000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "280.00", "type": "call", "last": "0.17", "mark": "0.17", "bid": "0.05", "bid_size": "143", "ask": "0.30", "ask_size": "2", "volume": "11", "open_interest": "119", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.02340", "gamma": "0.00275", "theta": "-0.02695", "vega": "0.03115", "rho": "0.00306" }, { "contractID": "IBM260925P00280000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "280.00", "type": "put", "last": "0.00", "mark": "45.20", "bid": "43.40", "bid_size": "5", "ask": "47.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.93821", "gamma": "0.00477", "theta": "-0.04780", "vega": "0.06867", "rho": "-0.15279" }, { "contractID": "IBM260925C00285000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "285.00", "type": "call", "last": "0.12", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.40", "ask_size": "103", "volume": "10", "open_interest": "21", "date": "2026-09-04", "implied_volatility": "0.27829", "delta": "0.00231", "gamma": "0.00046", "theta": "-0.00275", "vega": "0.00407", "rho": "0.00031" }, { "contractID": "IBM260925P00285000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "285.00", "type": "put", "last": "0.00", "mark": "50.12", "bid": "48.05", "bid_size": "1", "ask": "52.20", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "-0.94437", "gamma": "0.00412", "theta": "-0.04570", "vega": "0.06324", "rho": "-0.15647" }, { "contractID": "IBM260925C00290000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "290.00", "type": "call", "last": "0.22", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.47", "ask_size": "196", "volume": "37", "open_interest": "49", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.00195", "gamma": "0.00037", "theta": "-0.00252", "vega": "0.00350", "rho": "0.00026" }, { "contractID": "IBM260925P00290000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "290.00", "type": "put", "last": "0.00", "mark": "55.17", "bid": "53.15", "bid_size": "3", "ask": "57.20", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "-0.94558", "gamma": "0.00375", "theta": "-0.04970", "vega": "0.06215", "rho": "-0.15952" }, { "contractID": "IBM260925C00295000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "295.00", "type": "call", "last": "0.16", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.80", "ask_size": "232", "volume": "38", "open_interest": "42", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.00170", "gamma": "0.00031", "theta": "-0.00237", "vega": "0.00309", "rho": "0.00023" }, { "contractID": "IBM260925P00295000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "295.00", "type": "put", "last": "0.00", "mark": "60.48", "bid": "58.85", "bid_size": "6", "ask": "62.10", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.60999", "delta": "-0.92921", "gamma": "0.00394", "theta": "-0.08310", "vega": "0.07631", "rho": "-0.16039" }, { "contractID": "IBM260925C00300000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "300.00", "type": "call", "last": "0.08", "mark": "0.27", "bid": "0.04", "bid_size": "1", "ask": "0.49", "ask_size": "254", "volume": "21", "open_interest": "202", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "0.02549", "gamma": "0.00210", "theta": "-0.04063", "vega": "0.03347", "rho": "0.00329" }, { "contractID": "IBM260925P00300000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "300.00", "type": "put", "last": "0.00", "mark": "65.28", "bid": "63.80", "bid_size": "6", "ask": "66.75", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.60999", "delta": "-0.94349", "gamma": "0.00331", "theta": "-0.06446", "vega": "0.06403", "rho": "-0.16506" }, { "contractID": "IBM260925C00305000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "305.00", "type": "call", "last": "0.04", "mark": "0.08", "bid": "0.02", "bid_size": "11", "ask": "0.15", "ask_size": "106", "volume": "20", "open_interest": "28", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "0.01002", "gamma": "0.00104", "theta": "-0.01649", "vega": "0.01505", "rho": "0.00131" }, { "contractID": "IBM260925P00305000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "305.00", "type": "put", "last": "0.00", "mark": "70.47", "bid": "68.85", "bid_size": "6", "ask": "72.10", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.67828", "delta": "-0.93464", "gamma": "0.00333", "theta": "-0.08702", "vega": "0.07175", "rho": "-0.16687" }, { "contractID": "IBM260925C00310000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "310.00", "type": "call", "last": "0.17", "mark": "0.09", "bid": "0.03", "bid_size": "1", "ask": "0.15", "ask_size": "112", "volume": "0", "open_interest": "172", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "0.01022", "gamma": "0.00100", "theta": "-0.01784", "vega": "0.01531", "rho": "0.00133" }, { "contractID": "IBM260925P00310000", "symbol": "IBM", "expiration": "2026-09-25", "strike": "310.00", "type": "put", "last": "0.00", "mark": "75.28", "bid": "73.80", "bid_size": "6", "ask": "76.75", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.67828", "delta": "-0.94643", "gamma": "0.00285", "theta": "-0.06953", "vega": "0.06138", "rho": "-0.17121" }, { "contractID": "IBM261002C00120000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "120.00", "type": "call", "last": "0.00", "mark": "115.30", "bid": "113.25", "bid_size": "3", "ask": "117.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.95144", "delta": "0.99644", "gamma": "0.00017", "theta": "-0.02361", "vega": "0.00695", "rho": "0.09110" }, { "contractID": "IBM261002P00120000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "120.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.78559", "delta": "-0.00067", "gamma": "0.00005", "theta": "-0.00210", "vega": "0.00151", "rho": "-0.00013" }, { "contractID": "IBM261002C00125000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "125.00", "type": "call", "last": "0.00", "mark": "110.35", "bid": "108.25", "bid_size": "4", "ask": "112.45", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.94168", "delta": "0.99476", "gamma": "0.00025", "theta": "-0.02875", "vega": "0.00981", "rho": "0.09460" }, { "contractID": "IBM261002P00125000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "125.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.74657", "delta": "-0.00077", "gamma": "0.00005", "theta": "-0.00227", "vega": "0.00172", "rho": "-0.00015" }, { "contractID": "IBM261002C00130000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "130.00", "type": "call", "last": "0.00", "mark": "105.57", "bid": "104.10", "bid_size": "3", "ask": "107.05", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.01973", "delta": "0.98764", "gamma": "0.00048", "theta": "-0.05054", "vega": "0.02085", "rho": "0.09698" }, { "contractID": "IBM261002P00130000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "130.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.69779", "delta": "-0.00076", "gamma": "0.00006", "theta": "-0.00209", "vega": "0.00170", "rho": "-0.00014" }, { "contractID": "IBM261002C00135000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "135.00", "type": "call", "last": "0.00", "mark": "100.28", "bid": "98.50", "bid_size": "3", "ask": "102.05", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.67828", "delta": "0.99888", "gamma": "0.00008", "theta": "-0.01630", "vega": "0.00243", "rho": "0.10306" }, { "contractID": "IBM261002P00135000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "135.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.98", "ask_size": "1", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.65876", "delta": "-0.00084", "gamma": "0.00007", "theta": "-0.00217", "vega": "0.00186", "rho": "-0.00016" }, { "contractID": "IBM261002C00140000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "140.00", "type": "call", "last": "0.00", "mark": "95.28", "bid": "93.45", "bid_size": "3", "ask": "97.10", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "0.99991", "gamma": "0.00001", "theta": "-0.01410", "vega": "0.00024", "rho": "0.10708" }, { "contractID": "IBM261002P00140000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "140.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.61974", "delta": "-0.00091", "gamma": "0.00008", "theta": "-0.00221", "vega": "0.00202", "rho": "-0.00017" }, { "contractID": "IBM261002C00145000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "145.00", "type": "call", "last": "0.00", "mark": "90.62", "bid": "89.15", "bid_size": "3", "ask": "92.10", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.85388", "delta": "0.98499", "gamma": "0.00068", "theta": "-0.05160", "vega": "0.02466", "rho": "0.10797" }, { "contractID": "IBM261002P00145000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "145.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.58072", "delta": "-0.00098", "gamma": "0.00009", "theta": "-0.00220", "vega": "0.00215", "rho": "-0.00018" }, { "contractID": "IBM261002C00150000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "150.00", "type": "call", "last": "0.00", "mark": "85.30", "bid": "83.50", "bid_size": "3", "ask": "87.10", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01488", "vega": "0.00000", "rho": "0.11475" }, { "contractID": "IBM261002P00150000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "150.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.14", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.54169", "delta": "-0.00103", "gamma": "0.00010", "theta": "-0.00214", "vega": "0.00224", "rho": "-0.00019" }, { "contractID": "IBM261002C00155000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "155.00", "type": "call", "last": "0.00", "mark": "80.65", "bid": "79.15", "bid_size": "3", "ask": "82.15", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.75632", "delta": "0.98224", "gamma": "0.00089", "theta": "-0.05337", "vega": "0.02847", "rho": "0.11511" }, { "contractID": "IBM261002P00155000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "155.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.14", "ask_size": "8", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "-0.00105", "gamma": "0.00011", "theta": "-0.00203", "vega": "0.00229", "rho": "-0.00020" }, { "contractID": "IBM261002C00160000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "160.00", "type": "call", "last": "0.00", "mark": "74.92", "bid": "73.55", "bid_size": "3", "ask": "76.30", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01587", "vega": "0.00000", "rho": "0.12240" }, { "contractID": "IBM261002P00160000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "160.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.15", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.00105", "gamma": "0.00012", "theta": "-0.00187", "vega": "0.00229", "rho": "-0.00020" }, { "contractID": "IBM261002C00165000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "165.00", "type": "call", "last": "0.00", "mark": "70.40", "bid": "68.60", "bid_size": "3", "ask": "72.20", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "0.99505", "gamma": "0.00043", "theta": "-0.02478", "vega": "0.00933", "rho": "0.12529" }, { "contractID": "IBM261002P00165000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "165.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.37", "ask_size": "3", "volume": "0", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.00127", "gamma": "0.00015", "theta": "-0.00208", "vega": "0.00272", "rho": "-0.00024" }, { "contractID": "IBM261002C00170000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "170.00", "type": "call", "last": "0.00", "mark": "65.72", "bid": "64.25", "bid_size": "3", "ask": "67.20", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.60999", "delta": "0.97803", "gamma": "0.00132", "theta": "-0.05346", "vega": "0.03411", "rho": "0.12583" }, { "contractID": "IBM261002P00170000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "170.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.28", "ask_size": "189", "volume": "0", "open_interest": "101", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.00121", "gamma": "0.00016", "theta": "-0.00181", "vega": "0.00261", "rho": "-0.00023" }, { "contractID": "IBM261002C00175000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "175.00", "type": "call", "last": "0.00", "mark": "60.75", "bid": "59.25", "bid_size": "3", "ask": "62.25", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.57096", "delta": "0.97488", "gamma": "0.00158", "theta": "-0.05566", "vega": "0.03818", "rho": "0.12906" }, { "contractID": "IBM261002P00175000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "175.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.34", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "-0.00144", "gamma": "0.00020", "theta": "-0.00196", "vega": "0.00305", "rho": "-0.00027" }, { "contractID": "IBM261002C00180000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "180.00", "type": "call", "last": "0.00", "mark": "55.45", "bid": "53.65", "bid_size": "3", "ask": "57.25", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.99292", "gamma": "0.00075", "theta": "-0.02695", "vega": "0.01281", "rho": "0.13637" }, { "contractID": "IBM261002P00180000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "180.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.35", "ask_size": "76", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "-0.00170", "gamma": "0.00025", "theta": "-0.00210", "vega": "0.00355", "rho": "-0.00031" }, { "contractID": "IBM261002C00185000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "185.00", "type": "call", "last": "0.00", "mark": "50.50", "bid": "48.70", "bid_size": "3", "ask": "52.30", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.98970", "gamma": "0.00109", "theta": "-0.03035", "vega": "0.01780", "rho": "0.13960" }, { "contractID": "IBM261002P00185000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "185.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.31", "ask_size": "6", "volume": "0", "open_interest": "14", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.00149", "gamma": "0.00025", "theta": "-0.00164", "vega": "0.00316", "rho": "-0.00027" }, { "contractID": "IBM261002C00190000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "190.00", "type": "call", "last": "0.00", "mark": "45.88", "bid": "44.40", "bid_size": "3", "ask": "47.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "0.96181", "gamma": "0.00281", "theta": "-0.06166", "vega": "0.05399", "rho": "0.13810" }, { "contractID": "IBM261002P00190000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "190.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.41", "ask_size": "75", "volume": "0", "open_interest": "25", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "-0.00172", "gamma": "0.00032", "theta": "-0.00168", "vega": "0.00359", "rho": "-0.00032" }, { "contractID": "IBM261002C00195000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "195.00", "type": "call", "last": "43.77", "mark": "40.70", "bid": "39.20", "bid_size": "6", "ask": "42.20", "ask_size": "6", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.97217", "gamma": "0.00268", "theta": "-0.04585", "vega": "0.04159", "rho": "0.14396" }, { "contractID": "IBM261002P00195000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "195.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.32", "ask_size": "81", "volume": "0", "open_interest": "26", "date": "2026-09-04", "implied_volatility": "0.23926", "delta": "-0.00197", "gamma": "0.00040", "theta": "-0.00169", "vega": "0.00406", "rho": "-0.00036" }, { "contractID": "IBM261002C00200000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "200.00", "type": "call", "last": "38.77", "mark": "35.83", "bid": "34.30", "bid_size": "6", "ask": "37.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.96013", "gamma": "0.00381", "theta": "-0.05347", "vega": "0.05592", "rho": "0.14552" }, { "contractID": "IBM261002P00200000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "200.00", "type": "put", "last": "0.49", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.66", "ask_size": "78", "volume": "2", "open_interest": "17", "date": "2026-09-04", "implied_volatility": "0.21000", "delta": "-0.00224", "gamma": "0.00052", "theta": "-0.00166", "vega": "0.00458", "rho": "-0.00041" }, { "contractID": "IBM261002C00205000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "205.00", "type": "call", "last": "35.00", "mark": "31.10", "bid": "29.35", "bid_size": "12", "ask": "32.85", "ask_size": "5", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.93767", "gamma": "0.00560", "theta": "-0.06684", "vega": "0.07984", "rho": "0.14512" }, { "contractID": "IBM261002P00205000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "205.00", "type": "put", "last": "0.69", "mark": "0.51", "bid": "0.35", "bid_size": "50", "ask": "0.67", "ask_size": "50", "volume": "2", "open_interest": "25", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "-0.05722", "gamma": "0.00539", "theta": "-0.04222", "vega": "0.07467", "rho": "-0.01072" }, { "contractID": "IBM261002C00210000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "210.00", "type": "call", "last": "25.10", "mark": "26.45", "bid": "25.25", "bid_size": "6", "ask": "27.65", "ask_size": "6", "volume": "0", "open_interest": "43", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.90533", "gamma": "0.00792", "theta": "-0.08258", "vega": "0.10968", "rho": "0.14284" }, { "contractID": "IBM261002P00210000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "210.00", "type": "put", "last": "0.93", "mark": "0.84", "bid": "0.65", "bid_size": "50", "ask": "1.03", "ask_size": "33", "volume": "10", "open_interest": "65", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.08849", "gamma": "0.00777", "theta": "-0.05696", "vega": "0.10432", "rho": "-0.01662" }, { "contractID": "IBM261002C00215000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "215.00", "type": "call", "last": "21.05", "mark": "22.15", "bid": "20.95", "bid_size": "30", "ask": "23.35", "ask_size": "44", "volume": "1", "open_interest": "7", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.85378", "gamma": "0.01077", "theta": "-0.10483", "vega": "0.14912", "rho": "0.13684" }, { "contractID": "IBM261002P00215000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "215.00", "type": "put", "last": "1.35", "mark": "1.47", "bid": "1.24", "bid_size": "35", "ask": "1.70", "ask_size": "35", "volume": "6", "open_interest": "632", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.13954", "gamma": "0.01076", "theta": "-0.07845", "vega": "0.14448", "rho": "-0.02631" }, { "contractID": "IBM261002C00220000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "220.00", "type": "call", "last": "18.05", "mark": "17.85", "bid": "16.90", "bid_size": "37", "ask": "18.80", "ask_size": "20", "volume": "1", "open_interest": "16", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.80069", "gamma": "0.01396", "theta": "-0.11675", "vega": "0.18176", "rho": "0.13061" }, { "contractID": "IBM261002P00220000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "220.00", "type": "put", "last": "2.38", "mark": "2.43", "bid": "2.18", "bid_size": "28", "ask": "2.68", "ask_size": "76", "volume": "7", "open_interest": "55", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.20588", "gamma": "0.01380", "theta": "-0.09995", "vega": "0.18532", "rho": "-0.03901" }, { "contractID": "IBM261002C00225000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "225.00", "type": "call", "last": "13.50", "mark": "14.30", "bid": "13.40", "bid_size": "18", "ask": "15.20", "ask_size": "27", "volume": "0", "open_interest": "22", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.71400", "gamma": "0.01647", "theta": "-0.14061", "vega": "0.22124", "rho": "0.11763" }, { "contractID": "IBM261002P00225000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "225.00", "type": "put", "last": "3.72", "mark": "3.65", "bid": "3.40", "bid_size": "24", "ask": "3.90", "ask_size": "20", "volume": "5", "open_interest": "29", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.28086", "gamma": "0.01685", "theta": "-0.11353", "vega": "0.21933", "rho": "-0.05340" }, { "contractID": "IBM261002C00230000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "230.00", "type": "call", "last": "11.30", "mark": "10.88", "bid": "10.20", "bid_size": "20", "ask": "11.55", "ask_size": "20", "volume": "5", "open_interest": "69", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.62637", "gamma": "0.01893", "theta": "-0.14887", "vega": "0.24641", "rho": "0.10446" }, { "contractID": "IBM261002P00230000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "230.00", "type": "put", "last": "5.40", "mark": "5.38", "bid": "5.10", "bid_size": "26", "ask": "5.65", "ask_size": "25", "volume": "11", "open_interest": "635", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.37363", "gamma": "0.01893", "theta": "-0.12606", "vega": "0.24641", "rho": "-0.07149" }, { "contractID": "IBM261002C00235000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "235.00", "type": "call", "last": "8.20", "mark": "8.05", "bid": "7.65", "bid_size": "26", "ask": "8.45", "ask_size": "69", "volume": "78", "open_interest": "616", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.52763", "gamma": "0.02054", "theta": "-0.14922", "vega": "0.25892", "rho": "0.08894" }, { "contractID": "IBM261002P00235000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "235.00", "type": "put", "last": "0.00", "mark": "7.62", "bid": "7.25", "bid_size": "13", "ask": "8.00", "ask_size": "19", "volume": "0", "open_interest": "20", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.47218", "gamma": "0.01989", "theta": "-0.13040", "vega": "0.25891", "rho": "-0.09099" }, { "contractID": "IBM261002C00240000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "240.00", "type": "call", "last": "5.52", "mark": "6.03", "bid": "5.70", "bid_size": "9", "ask": "6.35", "ask_size": "25", "volume": "2", "open_interest": "75", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.42961", "gamma": "0.01963", "theta": "-0.14975", "vega": "0.25549", "rho": "0.07279" }, { "contractID": "IBM261002P00240000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "240.00", "type": "put", "last": "0.00", "mark": "10.35", "bid": "10.00", "bid_size": "12", "ask": "10.70", "ask_size": "13", "volume": "0", "open_interest": "12", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.57039", "gamma": "0.01963", "theta": "-0.12595", "vega": "0.25549", "rho": "-0.11081" }, { "contractID": "IBM261002C00245000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "245.00", "type": "call", "last": "4.14", "mark": "4.22", "bid": "4.00", "bid_size": "28", "ask": "4.45", "ask_size": "29", "volume": "37", "open_interest": "90", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.33745", "gamma": "0.01826", "theta": "-0.13800", "vega": "0.23769", "rho": "0.05752" }, { "contractID": "IBM261002P00245000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "245.00", "type": "put", "last": "0.00", "mark": "13.48", "bid": "12.65", "bid_size": "39", "ask": "14.30", "ask_size": "11", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.66855", "gamma": "0.01873", "theta": "-0.10855", "vega": "0.23602", "rho": "-0.13080" }, { "contractID": "IBM261002C00250000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "250.00", "type": "call", "last": "2.91", "mark": "2.94", "bid": "2.73", "bid_size": "69", "ask": "3.15", "ask_size": "30", "volume": "109", "open_interest": "138", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.25572", "gamma": "0.01607", "theta": "-0.12058", "vega": "0.20921", "rho": "0.04382" }, { "contractID": "IBM261002P00250000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "250.00", "type": "put", "last": "0.00", "mark": "17.30", "bid": "16.30", "bid_size": "32", "ask": "18.30", "ask_size": "16", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.74428", "gamma": "0.01607", "theta": "-0.09579", "vega": "0.20921", "rho": "-0.14743" }, { "contractID": "IBM261002C00255000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "255.00", "type": "call", "last": "1.95", "mark": "2.02", "bid": "1.79", "bid_size": "37", "ask": "2.25", "ask_size": "73", "volume": "8", "open_interest": "74", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.18698", "gamma": "0.01343", "theta": "-0.10018", "vega": "0.17481", "rho": "0.03218" }, { "contractID": "IBM261002P00255000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "255.00", "type": "put", "last": "0.00", "mark": "21.40", "bid": "20.20", "bid_size": "32", "ask": "22.60", "ask_size": "13", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.81302", "gamma": "0.01343", "theta": "-0.07489", "vega": "0.17481", "rho": "-0.16289" }, { "contractID": "IBM261002C00260000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "260.00", "type": "call", "last": "1.35", "mark": "1.35", "bid": "1.26", "bid_size": "29", "ask": "1.45", "ask_size": "9", "volume": "10", "open_interest": "106", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.14007", "gamma": "0.01079", "theta": "-0.08521", "vega": "0.14485", "rho": "0.02415" }, { "contractID": "IBM261002P00260000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "260.00", "type": "put", "last": "0.00", "mark": "26.10", "bid": "25.05", "bid_size": "13", "ask": "27.15", "ask_size": "11", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "-0.84428", "gamma": "0.01091", "theta": "-0.07121", "vega": "0.15550", "rho": "-0.17215" }, { "contractID": "IBM261002C00265000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "265.00", "type": "call", "last": "0.94", "mark": "0.93", "bid": "0.79", "bid_size": "50", "ask": "1.06", "ask_size": "50", "volume": "6", "open_interest": "88", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.09736", "gamma": "0.00834", "theta": "-0.06562", "vega": "0.11196", "rho": "0.01684" }, { "contractID": "IBM261002C00270000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "270.00", "type": "call", "last": "0.65", "mark": "0.65", "bid": "0.55", "bid_size": "10", "ask": "0.74", "ask_size": "23", "volume": "2", "open_interest": "70", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.07190", "gamma": "0.00644", "theta": "-0.05369", "vega": "0.08917", "rho": "0.01245" }, { "contractID": "IBM261002P00270000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "270.00", "type": "put", "last": "0.00", "mark": "35.53", "bid": "33.85", "bid_size": "6", "ask": "37.20", "ask_size": "6", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "-0.89606", "gamma": "0.00738", "theta": "-0.05435", "vega": "0.11743", "rho": "-0.18871" }, { "contractID": "IBM261002C00275000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "275.00", "type": "call", "last": "0.40", "mark": "0.45", "bid": "0.08", "bid_size": "224", "ask": "0.83", "ask_size": "103", "volume": "2", "open_interest": "26", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.05332", "gamma": "0.00495", "theta": "-0.04367", "vega": "0.07062", "rho": "0.00924" }, { "contractID": "IBM261002P00275000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "275.00", "type": "put", "last": "0.00", "mark": "40.40", "bid": "38.75", "bid_size": "6", "ask": "42.05", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.90727", "gamma": "0.00630", "theta": "-0.05292", "vega": "0.10801", "rho": "-0.19450" }, { "contractID": "IBM261002C00280000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "280.00", "type": "call", "last": "0.36", "mark": "0.32", "bid": "0.14", "bid_size": "52", "ask": "0.49", "ask_size": "52", "volume": "0", "open_interest": "12", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.03541", "gamma": "0.00356", "theta": "-0.03133", "vega": "0.05076", "rho": "0.00615" }, { "contractID": "IBM261002P00280000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "280.00", "type": "put", "last": "0.00", "mark": "45.30", "bid": "43.80", "bid_size": "6", "ask": "46.80", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.92091", "gamma": "0.00534", "theta": "-0.04669", "vega": "0.09588", "rho": "-0.20067" }, { "contractID": "IBM261002C00285000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "285.00", "type": "call", "last": "0.25", "mark": "0.22", "bid": "0.10", "bid_size": "2", "ask": "0.34", "ask_size": "2", "volume": "0", "open_interest": "7", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.02634", "gamma": "0.00271", "theta": "-0.02518", "vega": "0.03973", "rho": "0.00458" }, { "contractID": "IBM261002P00285000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "285.00", "type": "put", "last": "0.00", "mark": "50.30", "bid": "48.80", "bid_size": "3", "ask": "51.80", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.92219", "gamma": "0.00483", "theta": "-0.05187", "vega": "0.09471", "rho": "-0.20477" }, { "contractID": "IBM261002C00290000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "290.00", "type": "call", "last": "0.55", "mark": "0.27", "bid": "0.04", "bid_size": "6", "ask": "0.50", "ask_size": "5", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.02911", "gamma": "0.00265", "theta": "-0.03038", "vega": "0.04318", "rho": "0.00504" }, { "contractID": "IBM261002P00290000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "290.00", "type": "put", "last": "0.00", "mark": "55.15", "bid": "53.10", "bid_size": "3", "ask": "57.20", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.93582", "gamma": "0.00408", "theta": "-0.04170", "vega": "0.08168", "rho": "-0.21091" }, { "contractID": "IBM261002C00295000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "295.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.32", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.27829", "delta": "0.00198", "gamma": "0.00035", "theta": "-0.00207", "vega": "0.00408", "rho": "0.00035" }, { "contractID": "IBM261002P00295000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "295.00", "type": "put", "last": "0.00", "mark": "60.12", "bid": "58.05", "bid_size": "11", "ask": "62.20", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "-0.93907", "gamma": "0.00369", "theta": "-0.04249", "vega": "0.07844", "rho": "-0.21532" }, { "contractID": "IBM261002C00300000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "300.00", "type": "call", "last": "0.39", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.35", "ask_size": "5", "volume": "0", "open_interest": "7", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.00192", "gamma": "0.00032", "theta": "-0.00216", "vega": "0.00397", "rho": "0.00034" }, { "contractID": "IBM261002P00300000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "300.00", "type": "put", "last": "0.00", "mark": "65.10", "bid": "63.40", "bid_size": "3", "ask": "66.80", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.53194", "delta": "-0.94157", "gamma": "0.00337", "theta": "-0.04363", "vega": "0.07590", "rho": "-0.21960" }, { "contractID": "IBM261002C00305000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "305.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "1.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.00189", "gamma": "0.00029", "theta": "-0.00226", "vega": "0.00391", "rho": "0.00033" }, { "contractID": "IBM261002P00305000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "305.00", "type": "put", "last": "0.00", "mark": "70.30", "bid": "68.80", "bid_size": "3", "ask": "71.80", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.59047", "delta": "-0.93297", "gamma": "0.00338", "theta": "-0.06028", "vega": "0.08448", "rho": "-0.22206" }, { "contractID": "IBM261002C00310000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "310.00", "type": "call", "last": "1.14", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.18", "ask_size": "30", "volume": "0", "open_interest": "7", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.00188", "gamma": "0.00027", "theta": "-0.00239", "vega": "0.00390", "rho": "0.00033" }, { "contractID": "IBM261002P00310000", "symbol": "IBM", "expiration": "2026-10-02", "strike": "310.00", "type": "put", "last": "0.00", "mark": "75.30", "bid": "73.80", "bid_size": "3", "ask": "76.80", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.61974", "delta": "-0.93503", "gamma": "0.00314", "theta": "-0.06192", "vega": "0.08246", "rho": "-0.22626" }, { "contractID": "IBM261009C00120000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "120.00", "type": "call", "last": "0.00", "mark": "115.38", "bid": "113.30", "bid_size": "3", "ask": "117.45", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.85388", "delta": "0.99638", "gamma": "0.00017", "theta": "-0.02142", "vega": "0.00788", "rho": "0.11378" }, { "contractID": "IBM261009P00120000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "120.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.70754", "delta": "-0.00071", "gamma": "0.00005", "theta": "-0.00179", "vega": "0.00179", "rho": "-0.00017" }, { "contractID": "IBM261009C00125000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "125.00", "type": "call", "last": "0.00", "mark": "110.45", "bid": "108.40", "bid_size": "3", "ask": "112.50", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.85388", "delta": "0.99431", "gamma": "0.00026", "theta": "-0.02663", "vega": "0.01179", "rho": "0.11805" }, { "contractID": "IBM261009P00125000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "125.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.66852", "delta": "-0.00077", "gamma": "0.00005", "theta": "-0.00182", "vega": "0.00192", "rho": "-0.00018" }, { "contractID": "IBM261009C00130000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "130.00", "type": "call", "last": "0.00", "mark": "105.68", "bid": "104.15", "bid_size": "3", "ask": "107.20", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.92217", "delta": "0.98701", "gamma": "0.00050", "theta": "-0.04460", "vega": "0.02433", "rho": "0.12098" }, { "contractID": "IBM261009P00130000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "130.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.62950", "delta": "-0.00082", "gamma": "0.00006", "theta": "-0.00181", "vega": "0.00203", "rho": "-0.00019" }, { "contractID": "IBM261009C00135000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "135.00", "type": "call", "last": "0.00", "mark": "100.70", "bid": "99.20", "bid_size": "3", "ask": "102.20", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.87339", "delta": "0.98595", "gamma": "0.00056", "theta": "-0.04550", "vega": "0.02604", "rho": "0.12551" }, { "contractID": "IBM261009P00135000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "135.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.59047", "delta": "-0.00085", "gamma": "0.00007", "theta": "-0.00175", "vega": "0.00210", "rho": "-0.00020" }, { "contractID": "IBM261009C00140000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "140.00", "type": "call", "last": "0.00", "mark": "95.40", "bid": "93.60", "bid_size": "3", "ask": "97.20", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.60023", "delta": "0.99811", "gamma": "0.00014", "theta": "-0.01759", "vega": "0.00438", "rho": "0.13333" }, { "contractID": "IBM261009P00140000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "140.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.55145", "delta": "-0.00086", "gamma": "0.00007", "theta": "-0.00165", "vega": "0.00212", "rho": "-0.00020" }, { "contractID": "IBM261009C00145000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "145.00", "type": "call", "last": "0.00", "mark": "90.75", "bid": "89.25", "bid_size": "3", "ask": "92.25", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.77583", "delta": "0.98392", "gamma": "0.00071", "theta": "-0.04636", "vega": "0.02924", "rho": "0.13460" }, { "contractID": "IBM261009P00145000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "145.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.14", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "-0.00102", "gamma": "0.00009", "theta": "-0.00183", "vega": "0.00248", "rho": "-0.00024" }, { "contractID": "IBM261009C00150000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "150.00", "type": "call", "last": "0.00", "mark": "85.47", "bid": "83.70", "bid_size": "3", "ask": "87.25", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.57096", "delta": "0.99591", "gamma": "0.00029", "theta": "-0.02193", "vega": "0.00879", "rho": "0.14236" }, { "contractID": "IBM261009P00150000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "150.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.14", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "-0.00098", "gamma": "0.00009", "theta": "-0.00164", "vega": "0.00241", "rho": "-0.00023" }, { "contractID": "IBM261009C00155000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "155.00", "type": "call", "last": "0.00", "mark": "80.80", "bid": "79.30", "bid_size": "3", "ask": "82.30", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.68803", "delta": "0.98096", "gamma": "0.00093", "theta": "-0.04808", "vega": "0.03378", "rho": "0.14347" }, { "contractID": "IBM261009P00155000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "155.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.15", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.00113", "gamma": "0.00011", "theta": "-0.00176", "vega": "0.00275", "rho": "-0.00027" }, { "contractID": "IBM261009C00160000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "160.00", "type": "call", "last": "0.00", "mark": "75.85", "bid": "74.35", "bid_size": "3", "ask": "77.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.64901", "delta": "0.97873", "gamma": "0.00108", "theta": "-0.04972", "vega": "0.03710", "rho": "0.14772" }, { "contractID": "IBM261009P00160000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "160.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.30", "ask_size": "19", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.00104", "gamma": "0.00012", "theta": "-0.00147", "vega": "0.00253", "rho": "-0.00024" }, { "contractID": "IBM261009C00165000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "165.00", "type": "call", "last": "0.00", "mark": "70.53", "bid": "68.75", "bid_size": "3", "ask": "72.30", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "0.99390", "gamma": "0.00050", "theta": "-0.02469", "vega": "0.01255", "rho": "0.15623" }, { "contractID": "IBM261009P00165000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "165.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.37", "ask_size": "18", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.00116", "gamma": "0.00014", "theta": "-0.00151", "vega": "0.00280", "rho": "-0.00027" }, { "contractID": "IBM261009C00170000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "170.00", "type": "call", "last": "0.00", "mark": "65.60", "bid": "63.80", "bid_size": "3", "ask": "67.40", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "0.99056", "gamma": "0.00075", "theta": "-0.02882", "vega": "0.01843", "rho": "0.16021" }, { "contractID": "IBM261009P00170000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "170.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.28", "ask_size": "43", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "-0.00128", "gamma": "0.00016", "theta": "-0.00153", "vega": "0.00306", "rho": "-0.00030" }, { "contractID": "IBM261009C00175000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "175.00", "type": "call", "last": "0.00", "mark": "60.67", "bid": "58.90", "bid_size": "3", "ask": "62.45", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "0.98571", "gamma": "0.00110", "theta": "-0.03413", "vega": "0.02643", "rho": "0.16384" }, { "contractID": "IBM261009P00175000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "175.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.34", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "-0.00139", "gamma": "0.00019", "theta": "-0.00151", "vega": "0.00331", "rho": "-0.00032" }, { "contractID": "IBM261009C00180000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "180.00", "type": "call", "last": "0.00", "mark": "56.00", "bid": "54.50", "bid_size": "3", "ask": "57.50", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "0.96733", "gamma": "0.00204", "theta": "-0.05443", "vega": "0.05311", "rho": "0.16418" }, { "contractID": "IBM261009P00180000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "180.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.35", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.00149", "gamma": "0.00022", "theta": "-0.00146", "vega": "0.00352", "rho": "-0.00034" }, { "contractID": "IBM261009C00185000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "185.00", "type": "call", "last": "0.00", "mark": "50.80", "bid": "49.00", "bid_size": "3", "ask": "52.60", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.97691", "gamma": "0.00186", "theta": "-0.04078", "vega": "0.03976", "rho": "0.17133" }, { "contractID": "IBM261009P00185000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "185.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.39", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "-0.00156", "gamma": "0.00026", "theta": "-0.00138", "vega": "0.00369", "rho": "-0.00036" }, { "contractID": "IBM261009C00190000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "190.00", "type": "call", "last": "0.00", "mark": "45.92", "bid": "44.35", "bid_size": "5", "ask": "47.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.96892", "gamma": "0.00250", "theta": "-0.04615", "vega": "0.05097", "rho": "0.17422" }, { "contractID": "IBM261009P00190000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "190.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.43", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.23926", "delta": "-0.00161", "gamma": "0.00030", "theta": "-0.00125", "vega": "0.00378", "rho": "-0.00037" }, { "contractID": "IBM261009C00195000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "195.00", "type": "call", "last": "0.00", "mark": "41.00", "bid": "39.40", "bid_size": "6", "ask": "42.60", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.96192", "gamma": "0.00319", "theta": "-0.04905", "vega": "0.06022", "rho": "0.17737" }, { "contractID": "IBM261009P00195000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "195.00", "type": "put", "last": "0.00", "mark": "0.36", "bid": "0.10", "bid_size": "28", "ask": "0.62", "ask_size": "36", "volume": "0", "open_interest": "59", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "-0.03436", "gamma": "0.00302", "theta": "-0.02657", "vega": "0.05535", "rho": "-0.00808" }, { "contractID": "IBM261009C00200000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "200.00", "type": "call", "last": "0.00", "mark": "36.22", "bid": "34.65", "bid_size": "6", "ask": "37.80", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.94345", "gamma": "0.00451", "theta": "-0.05939", "vega": "0.08271", "rho": "0.17777" }, { "contractID": "IBM261009P00200000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "200.00", "type": "put", "last": "0.49", "mark": "0.61", "bid": "0.44", "bid_size": "34", "ask": "0.79", "ask_size": "40", "volume": "10", "open_interest": "19", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "-0.05655", "gamma": "0.00451", "theta": "-0.03957", "vega": "0.08271", "rho": "-0.01335" }, { "contractID": "IBM261009C00205000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "205.00", "type": "call", "last": "28.55", "mark": "31.52", "bid": "29.95", "bid_size": "6", "ask": "33.10", "ask_size": "6", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.91781", "gamma": "0.00619", "theta": "-0.07141", "vega": "0.11036", "rho": "0.17646" }, { "contractID": "IBM261009P00205000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "205.00", "type": "put", "last": "0.00", "mark": "0.86", "bid": "0.55", "bid_size": "33", "ask": "1.18", "ask_size": "35", "volume": "0", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "-0.07652", "gamma": "0.00604", "theta": "-0.04698", "vega": "0.10455", "rho": "-0.01805" }, { "contractID": "IBM261009C00210000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "210.00", "type": "call", "last": "26.03", "mark": "27.10", "bid": "25.75", "bid_size": "12", "ask": "28.45", "ask_size": "13", "volume": "1", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.88316", "gamma": "0.00825", "theta": "-0.08465", "vega": "0.14278", "rho": "0.17299" }, { "contractID": "IBM261009P00210000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "210.00", "type": "put", "last": "1.31", "mark": "1.35", "bid": "1.20", "bid_size": "12", "ask": "1.50", "ask_size": "14", "volume": "1", "open_interest": "17", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.11038", "gamma": "0.00817", "theta": "-0.05945", "vega": "0.13711", "rho": "-0.02609" }, { "contractID": "IBM261009C00215000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "215.00", "type": "call", "last": "23.02", "mark": "22.65", "bid": "21.50", "bid_size": "10", "ask": "23.80", "ask_size": "10", "volume": "1", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.83769", "gamma": "0.01064", "theta": "-0.09829", "vega": "0.17864", "rho": "0.16691" }, { "contractID": "IBM261009P00215000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "215.00", "type": "put", "last": "2.05", "mark": "2.04", "bid": "1.76", "bid_size": "28", "ask": "2.32", "ask_size": "28", "volume": "14", "open_interest": "103", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.16231", "gamma": "0.01064", "theta": "-0.07698", "vega": "0.17864", "rho": "-0.03854" }, { "contractID": "IBM261009C00220000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "220.00", "type": "call", "last": "0.00", "mark": "18.85", "bid": "17.70", "bid_size": "16", "ask": "20.00", "ask_size": "23", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.77369", "gamma": "0.01304", "theta": "-0.11541", "vega": "0.21886", "rho": "0.15621" }, { "contractID": "IBM261009P00220000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "220.00", "type": "put", "last": "3.25", "mark": "3.01", "bid": "2.73", "bid_size": "28", "ask": "3.30", "ask_size": "28", "volume": "40", "open_interest": "12", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.22011", "gamma": "0.01324", "theta": "-0.08922", "vega": "0.21543", "rho": "-0.05242" }, { "contractID": "IBM261009C00225000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "225.00", "type": "call", "last": "15.30", "mark": "15.28", "bid": "14.50", "bid_size": "26", "ask": "16.05", "ask_size": "33", "volume": "3", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.69929", "gamma": "0.01508", "theta": "-0.12957", "vega": "0.25317", "rho": "0.14282" }, { "contractID": "IBM261009P00225000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "225.00", "type": "put", "last": "4.30", "mark": "4.47", "bid": "3.95", "bid_size": "28", "ask": "5.00", "ask_size": "55", "volume": "4", "open_interest": "12", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.29603", "gamma": "0.01545", "theta": "-0.10309", "vega": "0.25137", "rho": "-0.07090" }, { "contractID": "IBM261009C00230000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "230.00", "type": "call", "last": "11.76", "mark": "11.90", "bid": "11.15", "bid_size": "36", "ask": "12.65", "ask_size": "20", "volume": "2", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.61984", "gamma": "0.01702", "theta": "-0.13499", "vega": "0.27698", "rho": "0.12815" }, { "contractID": "IBM261009P00230000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "230.00", "type": "put", "last": "6.55", "mark": "6.20", "bid": "5.70", "bid_size": "47", "ask": "6.70", "ask_size": "25", "volume": "10", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.38016", "gamma": "0.01702", "theta": "-0.11219", "vega": "0.27698", "rho": "-0.09163" }, { "contractID": "IBM261009C00235000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "235.00", "type": "call", "last": "9.11", "mark": "9.25", "bid": "8.50", "bid_size": "51", "ask": "10.00", "ask_size": "24", "volume": "1", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.53158", "gamma": "0.01778", "theta": "-0.13859", "vega": "0.28927", "rho": "0.11085" }, { "contractID": "IBM261009P00235000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "235.00", "type": "put", "last": "7.60", "mark": "8.30", "bid": "7.45", "bid_size": "62", "ask": "9.15", "ask_size": "12", "volume": "1", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.46860", "gamma": "0.01836", "theta": "-0.11130", "vega": "0.28928", "rho": "-0.11348" }, { "contractID": "IBM261009C00240000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "240.00", "type": "call", "last": "6.97", "mark": "7.17", "bid": "6.50", "bid_size": "17", "ask": "7.85", "ask_size": "92", "volume": "5", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.44651", "gamma": "0.01713", "theta": "-0.14006", "vega": "0.28756", "rho": "0.09357" }, { "contractID": "IBM261009P00240000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "240.00", "type": "put", "last": "0.00", "mark": "11.30", "bid": "10.65", "bid_size": "21", "ask": "11.95", "ask_size": "24", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.55639", "gamma": "0.01766", "theta": "-0.11210", "vega": "0.28727", "rho": "-0.13616" }, { "contractID": "IBM261009C00245000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "245.00", "type": "call", "last": "5.17", "mark": "5.17", "bid": "4.80", "bid_size": "25", "ask": "5.55", "ask_size": "25", "volume": "4", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.36005", "gamma": "0.01672", "theta": "-0.12746", "vega": "0.27213", "rho": "0.07611" }, { "contractID": "IBM261009P00245000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "245.00", "type": "put", "last": "0.00", "mark": "14.35", "bid": "13.15", "bid_size": "51", "ask": "15.55", "ask_size": "59", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.63995", "gamma": "0.01672", "theta": "-0.10318", "vega": "0.27213", "rho": "-0.15801" }, { "contractID": "IBM261009C00250000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "250.00", "type": "call", "last": "3.65", "mark": "3.62", "bid": "3.10", "bid_size": "154", "ask": "4.15", "ask_size": "20", "volume": "13", "open_interest": "47", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.27686", "gamma": "0.01546", "theta": "-0.10971", "vega": "0.24351", "rho": "0.05897" }, { "contractID": "IBM261009P00250000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "250.00", "type": "put", "last": "0.00", "mark": "18.12", "bid": "17.15", "bid_size": "17", "ask": "19.10", "ask_size": "25", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.71581", "gamma": "0.01516", "theta": "-0.08984", "vega": "0.24660", "rho": "-0.17850" }, { "contractID": "IBM261009C00255000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "255.00", "type": "call", "last": "2.66", "mark": "2.65", "bid": "2.05", "bid_size": "225", "ask": "3.25", "ask_size": "34", "volume": "48", "open_interest": "63", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.21817", "gamma": "0.01317", "theta": "-0.09900", "vega": "0.21434", "rho": "0.04658" }, { "contractID": "IBM261009P00255000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "255.00", "type": "put", "last": "0.00", "mark": "21.92", "bid": "20.70", "bid_size": "33", "ask": "23.15", "ask_size": "13", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.78183", "gamma": "0.01317", "theta": "-0.07373", "vega": "0.21434", "rho": "-0.19709" }, { "contractID": "IBM261009C00260000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "260.00", "type": "call", "last": "1.90", "mark": "2.11", "bid": "1.76", "bid_size": "1", "ask": "2.46", "ask_size": "58", "volume": "24", "open_interest": "36", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.17129", "gamma": "0.01102", "theta": "-0.08764", "vega": "0.18495", "rho": "0.03664" }, { "contractID": "IBM261009P00260000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "260.00", "type": "put", "last": "0.00", "mark": "26.33", "bid": "25.05", "bid_size": "32", "ask": "27.60", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "-0.82064", "gamma": "0.01101", "theta": "-0.06718", "vega": "0.19043", "rho": "-0.21017" }, { "contractID": "IBM261009C00265000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "265.00", "type": "call", "last": "1.30", "mark": "1.33", "bid": "1.06", "bid_size": "28", "ask": "1.59", "ask_size": "13", "volume": "1", "open_interest": "7", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.12653", "gamma": "0.00900", "theta": "-0.07127", "vega": "0.15101", "rho": "0.02716" }, { "contractID": "IBM261009P00265000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "265.00", "type": "put", "last": "32.00", "mark": "30.77", "bid": "29.45", "bid_size": "66", "ask": "32.10", "ask_size": "20", "volume": "2", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "-0.86561", "gamma": "0.00910", "theta": "-0.05028", "vega": "0.15743", "rho": "-0.22444" }, { "contractID": "IBM261009C00270000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "270.00", "type": "call", "last": "1.05", "mark": "1.04", "bid": "0.74", "bid_size": "23", "ask": "1.35", "ask_size": "23", "volume": "0", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.09845", "gamma": "0.00729", "theta": "-0.06116", "vega": "0.12620", "rho": "0.02116" }, { "contractID": "IBM261009P00270000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "270.00", "type": "put", "last": "0.00", "mark": "35.67", "bid": "34.00", "bid_size": "6", "ask": "37.35", "ask_size": "6", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "-0.88015", "gamma": "0.00771", "theta": "-0.04990", "vega": "0.14537", "rho": "-0.23241" }, { "contractID": "IBM261009C00275000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "275.00", "type": "call", "last": "0.67", "mark": "0.59", "bid": "0.32", "bid_size": "34", "ask": "0.86", "ask_size": "26", "volume": "0", "open_interest": "112", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.06427", "gamma": "0.00545", "theta": "-0.04288", "vega": "0.09141", "rho": "0.01388" }, { "contractID": "IBM261009P00275000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "275.00", "type": "put", "last": "0.00", "mark": "40.55", "bid": "38.95", "bid_size": "5", "ask": "42.15", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.89093", "gamma": "0.00666", "theta": "-0.05004", "vega": "0.13594", "rho": "-0.23956" }, { "contractID": "IBM261009C00280000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "280.00", "type": "call", "last": "0.56", "mark": "0.40", "bid": "0.20", "bid_size": "73", "ask": "0.60", "ask_size": "6", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.04426", "gamma": "0.00405", "theta": "-0.03183", "vega": "0.06802", "rho": "0.00958" }, { "contractID": "IBM261009P00280000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "280.00", "type": "put", "last": "0.00", "mark": "45.35", "bid": "43.70", "bid_size": "3", "ask": "47.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.90488", "gamma": "0.00574", "theta": "-0.04556", "vega": "0.12305", "rho": "-0.24733" }, { "contractID": "IBM261009C00285000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "285.00", "type": "call", "last": "0.56", "mark": "0.46", "bid": "0.10", "bid_size": "45", "ask": "0.83", "ask_size": "31", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.04311", "gamma": "0.00363", "theta": "-0.03394", "vega": "0.06660", "rho": "0.00930" }, { "contractID": "IBM261009P00285000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "285.00", "type": "put", "last": "0.00", "mark": "50.30", "bid": "48.75", "bid_size": "6", "ask": "51.85", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.91596", "gamma": "0.00500", "theta": "-0.04168", "vega": "0.11222", "rho": "-0.25449" }, { "contractID": "IBM261009C00290000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "290.00", "type": "call", "last": "0.31", "mark": "0.32", "bid": "0.08", "bid_size": "81", "ask": "0.55", "ask_size": "46", "volume": "1", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.03412", "gamma": "0.00292", "theta": "-0.02878", "vega": "0.05505", "rho": "0.00736" }, { "contractID": "IBM261009P00290000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "290.00", "type": "put", "last": "0.00", "mark": "55.30", "bid": "53.75", "bid_size": "6", "ask": "56.85", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.91496", "gamma": "0.00462", "theta": "-0.04812", "vega": "0.11322", "rho": "-0.25915" }, { "contractID": "IBM261009C00295000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "295.00", "type": "call", "last": "0.34", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.32", "ask_size": "2", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.24902", "delta": "0.00204", "gamma": "0.00036", "theta": "-0.00172", "vega": "0.00470", "rho": "0.00045" }, { "contractID": "IBM261009P00295000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "295.00", "type": "put", "last": "0.00", "mark": "60.12", "bid": "58.40", "bid_size": "5", "ask": "61.85", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.92748", "gamma": "0.00401", "theta": "-0.04022", "vega": "0.10035", "rho": "-0.26657" }, { "contractID": "IBM261009C00300000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "300.00", "type": "call", "last": "0.66", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.42", "ask_size": "4", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "0.00213", "gamma": "0.00034", "theta": "-0.00192", "vega": "0.00487", "rho": "0.00047" }, { "contractID": "IBM261009P00300000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "300.00", "type": "put", "last": "0.00", "mark": "65.30", "bid": "63.75", "bid_size": "6", "ask": "66.85", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "-0.92083", "gamma": "0.00388", "theta": "-0.05202", "vega": "0.10728", "rho": "-0.27007" }, { "contractID": "IBM261009C00305000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "305.00", "type": "call", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.19", "ask_size": "26", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.27829", "delta": "0.00160", "gamma": "0.00026", "theta": "-0.00153", "vega": "0.00377", "rho": "0.00035" }, { "contractID": "IBM261009P00305000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "305.00", "type": "put", "last": "0.00", "mark": "70.30", "bid": "68.75", "bid_size": "6", "ask": "71.85", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.54169", "delta": "-0.92682", "gamma": "0.00353", "theta": "-0.04956", "vega": "0.10105", "rho": "-0.27612" }, { "contractID": "IBM261009C00310000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "310.00", "type": "call", "last": "0.22", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.22", "ask_size": "23", "volume": "1", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.00172", "gamma": "0.00026", "theta": "-0.00175", "vega": "0.00403", "rho": "0.00038" }, { "contractID": "IBM261009P00310000", "symbol": "IBM", "expiration": "2026-10-09", "strike": "310.00", "type": "put", "last": "0.00", "mark": "75.30", "bid": "73.75", "bid_size": "6", "ask": "76.85", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.57096", "delta": "-0.92802", "gamma": "0.00330", "theta": "-0.05222", "vega": "0.09978", "rho": "-0.28120" }, { "contractID": "IBM261016C00115000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "115.00", "type": "call", "last": "121.10", "mark": "120.33", "bid": "118.45", "bid_size": "4", "ask": "122.20", "ask_size": "3", "volume": "0", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01139", "vega": "0.00000", "rho": "0.13178" }, { "contractID": "IBM261016P00115000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "115.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.16", "ask_size": "86", "volume": "0", "open_interest": "172", "date": "2026-09-04", "implied_volatility": "0.67828", "delta": "-0.00060", "gamma": "0.00004", "theta": "-0.00135", "vega": "0.00169", "rho": "-0.00017" }, { "contractID": "IBM261016C00120000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "120.00", "type": "call", "last": "112.20", "mark": "115.40", "bid": "113.50", "bid_size": "3", "ask": "117.30", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.63925", "delta": "0.99937", "gamma": "0.00004", "theta": "-0.01320", "vega": "0.00175", "rho": "0.13733" }, { "contractID": "IBM261016P00120000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "120.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "1.00", "ask_size": "3", "volume": "0", "open_interest": "329", "date": "2026-09-04", "implied_volatility": "0.64901", "delta": "-0.00074", "gamma": "0.00005", "theta": "-0.00155", "vega": "0.00203", "rho": "-0.00021" }, { "contractID": "IBM261016C00125000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "125.00", "type": "call", "last": "92.85", "mark": "110.22", "bid": "108.65", "bid_size": "3", "ask": "111.80", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01238", "vega": "0.00000", "rho": "0.14324" }, { "contractID": "IBM261016P00125000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "125.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "1.19", "ask_size": "3", "volume": "0", "open_interest": "343", "date": "2026-09-04", "implied_volatility": "0.60999", "delta": "-0.00076", "gamma": "0.00005", "theta": "-0.00149", "vega": "0.00208", "rho": "-0.00022" }, { "contractID": "IBM261016C00130000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "130.00", "type": "call", "last": "84.70", "mark": "105.28", "bid": "103.70", "bid_size": "3", "ask": "106.85", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01287", "vega": "0.00000", "rho": "0.14897" }, { "contractID": "IBM261016P00130000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "130.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.40", "ask_size": "186", "volume": "0", "open_interest": "92", "date": "2026-09-04", "implied_volatility": "0.57096", "delta": "-0.00075", "gamma": "0.00006", "theta": "-0.00139", "vega": "0.00207", "rho": "-0.00022" }, { "contractID": "IBM261016C00135000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "135.00", "type": "call", "last": "86.60", "mark": "100.35", "bid": "98.70", "bid_size": "3", "ask": "102.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01337", "vega": "0.00000", "rho": "0.15469" }, { "contractID": "IBM261016P00135000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "135.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.49", "ask_size": "181", "volume": "0", "open_interest": "110", "date": "2026-09-04", "implied_volatility": "0.54169", "delta": "-0.00088", "gamma": "0.00007", "theta": "-0.00151", "vega": "0.00238", "rho": "-0.00025" }, { "contractID": "IBM261016C00140000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "140.00", "type": "call", "last": "78.60", "mark": "95.33", "bid": "93.75", "bid_size": "3", "ask": "96.90", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01387", "vega": "0.00000", "rho": "0.16042" }, { "contractID": "IBM261016P00140000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "140.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.50", "ask_size": "210", "volume": "0", "open_interest": "202", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "-0.00083", "gamma": "0.00007", "theta": "-0.00134", "vega": "0.00227", "rho": "-0.00024" }, { "contractID": "IBM261016C00145000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "145.00", "type": "call", "last": "91.55", "mark": "90.42", "bid": "88.75", "bid_size": "3", "ask": "92.10", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01436", "vega": "0.00000", "rho": "0.16615" }, { "contractID": "IBM261016P00145000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "145.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.60", "ask_size": "4", "volume": "0", "open_interest": "1260", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.00093", "gamma": "0.00008", "theta": "-0.00140", "vega": "0.00252", "rho": "-0.00026" }, { "contractID": "IBM261016C00150000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "150.00", "type": "call", "last": "84.89", "mark": "85.40", "bid": "83.85", "bid_size": "3", "ask": "86.95", "ask_size": "3", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01486", "vega": "0.00000", "rho": "0.17188" }, { "contractID": "IBM261016P00150000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "150.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.72", "ask_size": "393", "volume": "0", "open_interest": "206", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.00104", "gamma": "0.00010", "theta": "-0.00144", "vega": "0.00277", "rho": "-0.00029" }, { "contractID": "IBM261016C00155000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "155.00", "type": "call", "last": "81.55", "mark": "80.38", "bid": "78.80", "bid_size": "6", "ask": "81.95", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01535", "vega": "0.00000", "rho": "0.17761" }, { "contractID": "IBM261016P00155000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "155.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.34", "ask_size": "344", "volume": "0", "open_interest": "222", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.00113", "gamma": "0.00011", "theta": "-0.00145", "vega": "0.00300", "rho": "-0.00032" }, { "contractID": "IBM261016C00160000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "160.00", "type": "call", "last": "76.35", "mark": "75.78", "bid": "74.55", "bid_size": "7", "ask": "77.00", "ask_size": "10", "volume": "1", "open_interest": "22", "date": "2026-09-04", "implied_volatility": "0.54169", "delta": "0.98624", "gamma": "0.00081", "theta": "-0.03357", "vega": "0.02801", "rho": "0.17937" }, { "contractID": "IBM261016P00160000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "160.00", "type": "put", "last": "0.08", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.30", "ask_size": "456", "volume": "7", "open_interest": "501", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.00121", "gamma": "0.00013", "theta": "-0.00144", "vega": "0.00320", "rho": "-0.00034" }, { "contractID": "IBM261016C00165000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "165.00", "type": "call", "last": "76.76", "mark": "70.80", "bid": "69.55", "bid_size": "6", "ask": "72.05", "ask_size": "6", "volume": "0", "open_interest": "72", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "0.98541", "gamma": "0.00092", "theta": "-0.03361", "vega": "0.02947", "rho": "0.18488" }, { "contractID": "IBM261016P00165000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "165.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.37", "ask_size": "358", "volume": "0", "open_interest": "192", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "-0.00128", "gamma": "0.00015", "theta": "-0.00139", "vega": "0.00336", "rho": "-0.00036" }, { "contractID": "IBM261016C00170000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "170.00", "type": "call", "last": "66.97", "mark": "65.88", "bid": "64.65", "bid_size": "5", "ask": "67.10", "ask_size": "6", "volume": "0", "open_interest": "23", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "0.98124", "gamma": "0.00119", "theta": "-0.03738", "vega": "0.03653", "rho": "0.18941" }, { "contractID": "IBM261016P00170000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "170.00", "type": "put", "last": "0.07", "mark": "0.28", "bid": "0.07", "bid_size": "1", "ask": "0.48", "ask_size": "602", "volume": "75", "open_interest": "411", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "-0.01876", "gamma": "0.00119", "theta": "-0.02055", "vega": "0.03653", "rho": "-0.00539" }, { "contractID": "IBM261016C00175000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "175.00", "type": "call", "last": "61.20", "mark": "60.92", "bid": "59.65", "bid_size": "5", "ask": "62.20", "ask_size": "5", "volume": "6", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "0.97809", "gamma": "0.00145", "theta": "-0.03931", "vega": "0.04168", "rho": "0.19425" }, { "contractID": "IBM261016P00175000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "175.00", "type": "put", "last": "0.14", "mark": "0.11", "bid": "0.08", "bid_size": "1", "ask": "0.14", "ask_size": "4", "volume": "101", "open_interest": "1086", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.00945", "gamma": "0.00083", "theta": "-0.00905", "vega": "0.02021", "rho": "-0.00267" }, { "contractID": "IBM261016C00180000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "180.00", "type": "call", "last": "55.45", "mark": "56.00", "bid": "54.75", "bid_size": "6", "ask": "57.25", "ask_size": "6", "volume": "0", "open_interest": "40", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.97434", "gamma": "0.00177", "theta": "-0.04125", "vega": "0.04759", "rho": "0.19893" }, { "contractID": "IBM261016P00180000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "180.00", "type": "put", "last": "0.25", "mark": "0.35", "bid": "0.15", "bid_size": "5", "ask": "0.55", "ask_size": "482", "volume": "9", "open_interest": "848", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.02566", "gamma": "0.00177", "theta": "-0.02342", "vega": "0.04759", "rho": "-0.00733" }, { "contractID": "IBM261016C00185000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "185.00", "type": "call", "last": "55.86", "mark": "51.05", "bid": "49.55", "bid_size": "6", "ask": "52.55", "ask_size": "6", "volume": "0", "open_interest": "22", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.96984", "gamma": "0.00217", "theta": "-0.04321", "vega": "0.05445", "rho": "0.20339" }, { "contractID": "IBM261016P00185000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "185.00", "type": "put", "last": "0.40", "mark": "0.33", "bid": "0.15", "bid_size": "81", "ask": "0.50", "ask_size": "457", "volume": "19", "open_interest": "682", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.02726", "gamma": "0.00204", "theta": "-0.02231", "vega": "0.05006", "rho": "-0.00775" }, { "contractID": "IBM261016C00190000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "190.00", "type": "call", "last": "46.30", "mark": "46.25", "bid": "45.00", "bid_size": "152", "ask": "47.50", "ask_size": "74", "volume": "10", "open_interest": "144", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.95718", "gamma": "0.00296", "theta": "-0.05107", "vega": "0.07257", "rho": "0.20550" }, { "contractID": "IBM261016P00190000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "190.00", "type": "put", "last": "0.51", "mark": "0.47", "bid": "0.30", "bid_size": "31", "ask": "0.65", "ask_size": "266", "volume": "15", "open_interest": "2878", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "-0.03920", "gamma": "0.00283", "theta": "-0.02925", "vega": "0.06754", "rho": "-0.01116" }, { "contractID": "IBM261016C00195000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "195.00", "type": "call", "last": "41.41", "mark": "41.45", "bid": "40.20", "bid_size": "6", "ask": "42.70", "ask_size": "6", "volume": "0", "open_interest": "61", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.94458", "gamma": "0.00384", "theta": "-0.05681", "vega": "0.08917", "rho": "0.20764" }, { "contractID": "IBM261016P00195000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "195.00", "type": "put", "last": "0.59", "mark": "0.60", "bid": "0.43", "bid_size": "53", "ask": "0.78", "ask_size": "179", "volume": "11", "open_interest": "772", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "-0.05105", "gamma": "0.00369", "theta": "-0.03419", "vega": "0.08355", "rho": "-0.01453" }, { "contractID": "IBM261016C00200000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "200.00", "type": "call", "last": "37.76", "mark": "36.83", "bid": "35.55", "bid_size": "136", "ask": "38.10", "ask_size": "35", "volume": "0", "open_interest": "167", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.91782", "gamma": "0.00520", "theta": "-0.07046", "vega": "0.12088", "rho": "0.20564" }, { "contractID": "IBM261016P00200000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "200.00", "type": "put", "last": "0.83", "mark": "0.86", "bid": "0.80", "bid_size": "6", "ask": "0.93", "ask_size": "90", "volume": "35", "open_interest": "3411", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "-0.06667", "gamma": "0.00482", "theta": "-0.03968", "vega": "0.10303", "rho": "-0.01896" }, { "contractID": "IBM261016C00205000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "205.00", "type": "call", "last": "32.50", "mark": "31.98", "bid": "30.25", "bid_size": "225", "ask": "33.70", "ask_size": "70", "volume": "24", "open_interest": "232", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.90657", "gamma": "0.00641", "theta": "-0.06980", "vega": "0.13303", "rho": "0.20828" }, { "contractID": "IBM261016P00205000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "205.00", "type": "put", "last": "1.25", "mark": "1.23", "bid": "1.15", "bid_size": "84", "ask": "1.32", "ask_size": "31", "volume": "277", "open_interest": "1636", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "-0.09343", "gamma": "0.00641", "theta": "-0.04950", "vega": "0.13303", "rho": "-0.02662" }, { "contractID": "IBM261016C00210000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "210.00", "type": "call", "last": "27.78", "mark": "27.77", "bid": "26.65", "bid_size": "205", "ask": "28.90", "ask_size": "21", "volume": "0", "open_interest": "1714", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.85860", "gamma": "0.00835", "theta": "-0.08889", "vega": "0.17855", "rho": "0.20007" }, { "contractID": "IBM261016P00210000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "210.00", "type": "put", "last": "1.85", "mark": "1.87", "bid": "1.80", "bid_size": "8", "ask": "1.94", "ask_size": "47", "volume": "290", "open_interest": "1843", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "-0.13508", "gamma": "0.00833", "theta": "-0.06404", "vega": "0.17307", "rho": "-0.03866" }, { "contractID": "IBM261016C00215000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "215.00", "type": "call", "last": "23.02", "mark": "23.32", "bid": "22.40", "bid_size": "206", "ask": "24.25", "ask_size": "18", "volume": "0", "open_interest": "1814", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.81981", "gamma": "0.01039", "theta": "-0.09586", "vega": "0.20922", "rho": "0.19467" }, { "contractID": "IBM261016P00215000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "215.00", "type": "put", "last": "2.77", "mark": "2.69", "bid": "2.60", "bid_size": "8", "ask": "2.77", "ask_size": "70", "volume": "211", "open_interest": "2072", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.18019", "gamma": "0.01039", "theta": "-0.07456", "vega": "0.20922", "rho": "-0.05170" }, { "contractID": "IBM261016C00220000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "220.00", "type": "call", "last": "19.87", "mark": "19.90", "bid": "19.10", "bid_size": "39", "ask": "20.70", "ask_size": "133", "volume": "21", "open_interest": "521", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.75282", "gamma": "0.01212", "theta": "-0.11360", "vega": "0.25167", "rho": "0.18063" }, { "contractID": "IBM261016P00220000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "220.00", "type": "put", "last": "3.90", "mark": "3.75", "bid": "3.60", "bid_size": "76", "ask": "3.90", "ask_size": "38", "volume": "47", "open_interest": "4748", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.24163", "gamma": "0.01234", "theta": "-0.08789", "vega": "0.24862", "rho": "-0.06969" }, { "contractID": "IBM261016C00225000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "225.00", "type": "call", "last": "16.22", "mark": "16.32", "bid": "15.70", "bid_size": "82", "ask": "16.95", "ask_size": "109", "volume": "4", "open_interest": "2623", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.68874", "gamma": "0.01398", "theta": "-0.12085", "vega": "0.28160", "rho": "0.16752" }, { "contractID": "IBM261016P00225000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "225.00", "type": "put", "last": "5.35", "mark": "5.22", "bid": "5.00", "bid_size": "50", "ask": "5.45", "ask_size": "49", "volume": "30", "open_interest": "879", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.30695", "gamma": "0.01433", "theta": "-0.09480", "vega": "0.27988", "rho": "-0.08882" }, { "contractID": "IBM261016C00230000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "230.00", "type": "call", "last": "13.15", "mark": "12.95", "bid": "12.35", "bid_size": "242", "ask": "13.55", "ask_size": "102", "volume": "17", "open_interest": "2096", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.61557", "gamma": "0.01559", "theta": "-0.12457", "vega": "0.30444", "rho": "0.15159" }, { "contractID": "IBM261016P00230000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "230.00", "type": "put", "last": "7.10", "mark": "7.07", "bid": "6.85", "bid_size": "45", "ask": "7.30", "ask_size": "48", "volume": "10", "open_interest": "603", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.38443", "gamma": "0.01559", "theta": "-0.10179", "vega": "0.30444", "rho": "-0.11197" }, { "contractID": "IBM261016C00235000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "235.00", "type": "call", "last": "10.36", "mark": "10.30", "bid": "10.00", "bid_size": "61", "ask": "10.60", "ask_size": "37", "volume": "33", "open_interest": "2028", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.53495", "gamma": "0.01622", "theta": "-0.12742", "vega": "0.31665", "rho": "0.13286" }, { "contractID": "IBM261016P00235000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "235.00", "type": "put", "last": "9.40", "mark": "9.27", "bid": "8.85", "bid_size": "181", "ask": "9.70", "ask_size": "32", "volume": "32", "open_interest": "2939", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.46505", "gamma": "0.01622", "theta": "-0.10415", "vega": "0.31665", "rho": "-0.13643" }, { "contractID": "IBM261016C00240000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "240.00", "type": "call", "last": "8.15", "mark": "8.15", "bid": "7.75", "bid_size": "75", "ask": "8.55", "ask_size": "105", "volume": "148", "open_interest": "3171", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.45727", "gamma": "0.01569", "theta": "-0.12925", "vega": "0.31605", "rho": "0.11410" }, { "contractID": "IBM261016P00240000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "240.00", "type": "put", "last": "12.13", "mark": "11.93", "bid": "11.25", "bid_size": "147", "ask": "12.60", "ask_size": "33", "volume": "1", "open_interest": "710", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.54542", "gamma": "0.01617", "theta": "-0.10169", "vega": "0.31581", "rho": "-0.16128" }, { "contractID": "IBM261016C00245000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "245.00", "type": "call", "last": "6.23", "mark": "6.18", "bid": "5.90", "bid_size": "78", "ask": "6.45", "ask_size": "70", "volume": "25", "open_interest": "821", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.37762", "gamma": "0.01551", "theta": "-0.11908", "vega": "0.30280", "rho": "0.09508" }, { "contractID": "IBM261016P00245000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "245.00", "type": "put", "last": "0.00", "mark": "14.95", "bid": "14.15", "bid_size": "252", "ask": "15.75", "ask_size": "12", "volume": "0", "open_interest": "288", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "-0.62752", "gamma": "0.01595", "theta": "-0.09075", "vega": "0.30149", "rho": "-0.18671" }, { "contractID": "IBM261016C00250000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "250.00", "type": "call", "last": "4.65", "mark": "4.65", "bid": "4.50", "bid_size": "83", "ask": "4.80", "ask_size": "19", "volume": "111", "open_interest": "2396", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.30665", "gamma": "0.01433", "theta": "-0.10914", "vega": "0.27976", "rho": "0.07764" }, { "contractID": "IBM261016P00250000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "250.00", "type": "put", "last": "19.30", "mark": "18.98", "bid": "18.05", "bid_size": "121", "ask": "19.90", "ask_size": "180", "volume": "49", "open_interest": "291", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.68672", "gamma": "0.01402", "theta": "-0.08875", "vega": "0.28238", "rho": "-0.20735" }, { "contractID": "IBM261016C00255000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "255.00", "type": "call", "last": "3.49", "mark": "3.58", "bid": "3.40", "bid_size": "59", "ask": "3.75", "ask_size": "86", "volume": "60", "open_interest": "2255", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.25125", "gamma": "0.01260", "theta": "-0.10141", "vega": "0.25387", "rho": "0.06377" }, { "contractID": "IBM261016P00255000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "255.00", "type": "put", "last": "22.05", "mark": "22.77", "bid": "22.35", "bid_size": "27", "ask": "23.20", "ask_size": "72", "volume": "5", "open_interest": "468", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.74875", "gamma": "0.01260", "theta": "-0.07616", "vega": "0.25387", "rho": "-0.22843" }, { "contractID": "IBM261016C00260000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "260.00", "type": "call", "last": "2.80", "mark": "2.65", "bid": "2.49", "bid_size": "74", "ask": "2.80", "ask_size": "81", "volume": "153", "open_interest": "3420", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.19740", "gamma": "0.01099", "theta": "-0.08795", "vega": "0.22131", "rho": "0.05032" }, { "contractID": "IBM261016P00260000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "260.00", "type": "put", "last": "0.00", "mark": "26.75", "bid": "25.50", "bid_size": "169", "ask": "28.00", "ask_size": "14", "volume": "0", "open_interest": "172", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "-0.80260", "gamma": "0.01099", "theta": "-0.06220", "vega": "0.22131", "rho": "-0.24762" }, { "contractID": "IBM261016C00265000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "265.00", "type": "call", "last": "1.96", "mark": "1.96", "bid": "1.87", "bid_size": "35", "ask": "2.04", "ask_size": "53", "volume": "330", "open_interest": "1193", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.15199", "gamma": "0.00930", "theta": "-0.07416", "vega": "0.18742", "rho": "0.03889" }, { "contractID": "IBM261016P00265000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "265.00", "type": "put", "last": "0.00", "mark": "31.18", "bid": "30.10", "bid_size": "133", "ask": "32.25", "ask_size": "14", "volume": "0", "open_interest": "120", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "-0.83989", "gamma": "0.00934", "theta": "-0.05281", "vega": "0.19396", "rho": "-0.26279" }, { "contractID": "IBM261016C00270000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "270.00", "type": "call", "last": "1.51", "mark": "1.50", "bid": "1.26", "bid_size": "95", "ask": "1.73", "ask_size": "42", "volume": "355", "open_interest": "1220", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.12252", "gamma": "0.00779", "theta": "-0.06569", "vega": "0.16174", "rho": "0.03138" }, { "contractID": "IBM261016P00270000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "270.00", "type": "put", "last": "37.32", "mark": "35.52", "bid": "33.90", "bid_size": "116", "ask": "37.15", "ask_size": "57", "volume": "7", "open_interest": "682", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "-0.87748", "gamma": "0.00779", "theta": "-0.03895", "vega": "0.16174", "rho": "-0.27801" }, { "contractID": "IBM261016C00275000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "275.00", "type": "call", "last": "1.13", "mark": "1.11", "bid": "1.01", "bid_size": "71", "ask": "1.21", "ask_size": "89", "volume": "40", "open_interest": "2852", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.09211", "gamma": "0.00634", "theta": "-0.05330", "vega": "0.13163", "rho": "0.02367" }, { "contractID": "IBM261016P00275000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "275.00", "type": "put", "last": "0.00", "mark": "40.58", "bid": "39.40", "bid_size": "170", "ask": "41.75", "ask_size": "16", "volume": "0", "open_interest": "133", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "-0.87976", "gamma": "0.00687", "theta": "-0.04497", "vega": "0.15961", "rho": "-0.28451" }, { "contractID": "IBM261016C00280000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "280.00", "type": "call", "last": "0.87", "mark": "0.87", "bid": "0.73", "bid_size": "92", "ask": "1.01", "ask_size": "64", "volume": "70", "open_interest": "2520", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.07439", "gamma": "0.00524", "theta": "-0.04660", "vega": "0.11209", "rho": "0.01912" }, { "contractID": "IBM261016P00280000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "280.00", "type": "put", "last": "0.00", "mark": "45.25", "bid": "44.00", "bid_size": "46", "ask": "46.50", "ask_size": "12", "volume": "0", "open_interest": "159", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "-0.89997", "gamma": "0.00586", "theta": "-0.03705", "vega": "0.13986", "rho": "-0.29536" }, { "contractID": "IBM261016C00285000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "285.00", "type": "call", "last": "0.66", "mark": "0.70", "bid": "0.54", "bid_size": "38", "ask": "0.86", "ask_size": "95", "volume": "0", "open_interest": "1478", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.06051", "gamma": "0.00434", "theta": "-0.04077", "vega": "0.09555", "rho": "0.01556" }, { "contractID": "IBM261016P00285000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "285.00", "type": "put", "last": "0.00", "mark": "50.38", "bid": "48.70", "bid_size": "6", "ask": "52.05", "ask_size": "6", "volume": "0", "open_interest": "55", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.89867", "gamma": "0.00536", "theta": "-0.04372", "vega": "0.14119", "rho": "-0.30092" }, { "contractID": "IBM261016C00290000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "290.00", "type": "call", "last": "0.46", "mark": "0.56", "bid": "0.23", "bid_size": "72", "ask": "0.89", "ask_size": "206", "volume": "3", "open_interest": "432", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.04961", "gamma": "0.00361", "theta": "-0.03574", "vega": "0.08166", "rho": "0.01276" }, { "contractID": "IBM261016P00290000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "290.00", "type": "put", "last": "55.65", "mark": "55.10", "bid": "53.85", "bid_size": "9", "ask": "56.35", "ask_size": "7", "volume": "89", "open_interest": "34", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.91888", "gamma": "0.00454", "theta": "-0.03218", "vega": "0.11970", "rho": "-0.31171" }, { "contractID": "IBM261016C00295000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "295.00", "type": "call", "last": "0.40", "mark": "0.37", "bid": "0.15", "bid_size": "94", "ask": "0.59", "ask_size": "66", "volume": "3", "open_interest": "300", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.03672", "gamma": "0.00283", "theta": "-0.02798", "vega": "0.06404", "rho": "0.00947" }, { "contractID": "IBM261016P00295000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "295.00", "type": "put", "last": "0.00", "mark": "60.42", "bid": "58.85", "bid_size": "5", "ask": "62.00", "ask_size": "5", "volume": "0", "open_interest": "9", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.90534", "gamma": "0.00447", "theta": "-0.04854", "vega": "0.13431", "rho": "-0.31426" }, { "contractID": "IBM261016C00300000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "300.00", "type": "call", "last": "0.35", "mark": "0.33", "bid": "0.20", "bid_size": "123", "ask": "0.46", "ask_size": "49", "volume": "7", "open_interest": "2372", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.03043", "gamma": "0.00236", "theta": "-0.02459", "vega": "0.05486", "rho": "0.00785" }, { "contractID": "IBM261016P00300000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "300.00", "type": "put", "last": "0.00", "mark": "65.15", "bid": "63.15", "bid_size": "3", "ask": "67.15", "ask_size": "4", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.92180", "gamma": "0.00387", "theta": "-0.03761", "vega": "0.11643", "rho": "-0.32407" }, { "contractID": "IBM261016C00305000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "305.00", "type": "call", "last": "0.24", "mark": "0.28", "bid": "0.05", "bid_size": "239", "ask": "0.51", "ask_size": "208", "volume": "0", "open_interest": "272", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.02546", "gamma": "0.00198", "theta": "-0.02172", "vega": "0.04728", "rho": "0.00656" }, { "contractID": "IBM261016P00305000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "305.00", "type": "put", "last": "0.00", "mark": "70.15", "bid": "68.15", "bid_size": "3", "ask": "72.15", "ask_size": "4", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "-0.92249", "gamma": "0.00362", "theta": "-0.04068", "vega": "0.11565", "rho": "-0.33005" }, { "contractID": "IBM261016C00310000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "310.00", "type": "call", "last": "0.22", "mark": "0.21", "bid": "0.17", "bid_size": "69", "ask": "0.24", "ask_size": "24", "volume": "60", "open_interest": "683", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.01878", "gamma": "0.00153", "theta": "-0.01678", "vega": "0.03656", "rho": "0.00485" }, { "contractID": "IBM261016P00310000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "310.00", "type": "put", "last": "0.00", "mark": "75.07", "bid": "73.80", "bid_size": "5", "ask": "76.35", "ask_size": "5", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "-0.92706", "gamma": "0.00333", "theta": "-0.03952", "vega": "0.11042", "rho": "-0.33696" }, { "contractID": "IBM261016C00315000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "315.00", "type": "call", "last": "0.21", "mark": "0.23", "bid": "0.01", "bid_size": "129", "ask": "0.44", "ask_size": "196", "volume": "0", "open_interest": "269", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.02086", "gamma": "0.00155", "theta": "-0.01974", "vega": "0.03998", "rho": "0.00536" }, { "contractID": "IBM261016P00315000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "315.00", "type": "put", "last": "0.00", "mark": "80.03", "bid": "78.70", "bid_size": "5", "ask": "81.35", "ask_size": "5", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.54169", "delta": "-0.93088", "gamma": "0.00308", "theta": "-0.03861", "vega": "0.10594", "rho": "-0.34369" }, { "contractID": "IBM261016C00320000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "320.00", "type": "call", "last": "0.16", "mark": "0.56", "bid": "0.11", "bid_size": "1", "ask": "1.00", "ask_size": "475", "volume": "7", "open_interest": "394", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "0.03761", "gamma": "0.00213", "theta": "-0.03838", "vega": "0.06530", "rho": "0.00954" }, { "contractID": "IBM261016P00320000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "320.00", "type": "put", "last": "0.00", "mark": "85.40", "bid": "83.80", "bid_size": "5", "ask": "87.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.60023", "delta": "-0.91869", "gamma": "0.00315", "theta": "-0.05573", "vega": "0.11992", "rho": "-0.34659" }, { "contractID": "IBM261016C00325000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "325.00", "type": "call", "last": "0.12", "mark": "0.18", "bid": "0.02", "bid_size": "103", "ask": "0.33", "ask_size": "268", "volume": "18", "open_interest": "180", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.01565", "gamma": "0.00116", "theta": "-0.01617", "vega": "0.03129", "rho": "0.00402" }, { "contractID": "IBM261016P00325000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "325.00", "type": "put", "last": "0.00", "mark": "90.42", "bid": "88.85", "bid_size": "5", "ask": "92.00", "ask_size": "5", "volume": "0", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.62950", "delta": "-0.91839", "gamma": "0.00301", "theta": "-0.05967", "vega": "0.12026", "rho": "-0.35233" }, { "contractID": "IBM261016C00330000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "330.00", "type": "call", "last": "0.16", "mark": "0.20", "bid": "0.01", "bid_size": "10", "ask": "0.39", "ask_size": "186", "volume": "1", "open_interest": "440", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "0.01564", "gamma": "0.00111", "theta": "-0.01688", "vega": "0.03127", "rho": "0.00401" }, { "contractID": "IBM261016P00330000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "330.00", "type": "put", "last": "0.00", "mark": "95.07", "bid": "93.80", "bid_size": "5", "ask": "96.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.61974", "delta": "-0.93218", "gamma": "0.00265", "theta": "-0.04580", "vega": "0.10441", "rho": "-0.36138" }, { "contractID": "IBM261016C00335000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "335.00", "type": "call", "last": "0.10", "mark": "0.20", "bid": "0.08", "bid_size": "1", "ask": "0.31", "ask_size": "388", "volume": "55", "open_interest": "304", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "0.01570", "gamma": "0.00107", "theta": "-0.01766", "vega": "0.03137", "rho": "0.00402" }, { "contractID": "IBM261016P00335000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "335.00", "type": "put", "last": "0.00", "mark": "100.07", "bid": "98.80", "bid_size": "5", "ask": "101.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.63925", "delta": "-0.93441", "gamma": "0.00251", "theta": "-0.04564", "vega": "0.10174", "rho": "-0.36769" }, { "contractID": "IBM261016C00340000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "340.00", "type": "call", "last": "0.09", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.35", "ask_size": "358", "volume": "0", "open_interest": "285", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.00114", "gamma": "0.00014", "theta": "-0.00127", "vega": "0.00302", "rho": "0.00030" }, { "contractID": "IBM261016P00340000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "340.00", "type": "put", "last": "0.00", "mark": "105.40", "bid": "103.80", "bid_size": "5", "ask": "107.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.69779", "delta": "-0.92313", "gamma": "0.00259", "theta": "-0.06342", "vega": "0.11493", "rho": "-0.37085" }, { "contractID": "IBM261016C00345000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "345.00", "type": "call", "last": "0.27", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.54", "ask_size": "95", "volume": "0", "open_interest": "211", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.00135", "gamma": "0.00015", "theta": "-0.00157", "vega": "0.00353", "rho": "0.00035" }, { "contractID": "IBM261016P00345000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "345.00", "type": "put", "last": "0.00", "mark": "110.10", "bid": "108.85", "bid_size": "3", "ask": "111.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.68803", "delta": "-0.93480", "gamma": "0.00232", "theta": "-0.05016", "vega": "0.10127", "rho": "-0.37936" }, { "contractID": "IBM261016C00350000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "350.00", "type": "call", "last": "0.10", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.33", "ask_size": "151", "volume": "0", "open_interest": "442", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.00122", "gamma": "0.00013", "theta": "-0.00146", "vega": "0.00321", "rho": "0.00032" }, { "contractID": "IBM261016P00350000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "350.00", "type": "put", "last": "0.00", "mark": "115.20", "bid": "113.85", "bid_size": "3", "ask": "116.55", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.71730", "delta": "-0.93322", "gamma": "0.00227", "theta": "-0.05484", "vega": "0.10316", "rho": "-0.38477" }, { "contractID": "IBM261016C00355000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "355.00", "type": "call", "last": "0.20", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.52", "ask_size": "159", "volume": "0", "open_interest": "230", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.00111", "gamma": "0.00012", "theta": "-0.00138", "vega": "0.00294", "rho": "0.00029" }, { "contractID": "IBM261016P00355000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "355.00", "type": "put", "last": "0.00", "mark": "119.85", "bid": "118.35", "bid_size": "3", "ask": "121.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.70754", "delta": "-0.94333", "gamma": "0.00202", "theta": "-0.04249", "vega": "0.09075", "rho": "-0.39291" }, { "contractID": "IBM261016C00360000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "360.00", "type": "call", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.32", "ask_size": "358", "volume": "0", "open_interest": "245", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.00131", "gamma": "0.00013", "theta": "-0.00169", "vega": "0.00345", "rho": "0.00034" }, { "contractID": "IBM261016P00360000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "360.00", "type": "put", "last": "0.00", "mark": "125.07", "bid": "123.80", "bid_size": "5", "ask": "126.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.74657", "delta": "-0.93857", "gamma": "0.00204", "theta": "-0.05156", "vega": "0.09667", "rho": "-0.39757" }, { "contractID": "IBM261016C00370000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "370.00", "type": "call", "last": "0.13", "mark": "0.13", "bid": "0.05", "bid_size": "1", "ask": "0.21", "ask_size": "242", "volume": "5", "open_interest": "89", "date": "2026-09-04", "implied_volatility": "0.54169", "delta": "0.00918", "gamma": "0.00057", "theta": "-0.01291", "vega": "0.01971", "rho": "0.00234" }, { "contractID": "IBM261016P00370000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "370.00", "type": "put", "last": "0.00", "mark": "135.07", "bid": "133.80", "bid_size": "5", "ask": "136.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.78559", "delta": "-0.94017", "gamma": "0.00190", "theta": "-0.05318", "vega": "0.09471", "rho": "-0.40949" }, { "contractID": "IBM261016C00380000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "380.00", "type": "call", "last": "0.04", "mark": "0.06", "bid": "0.01", "bid_size": "1", "ask": "0.10", "ask_size": "64", "volume": "12", "open_interest": "232", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "0.00461", "gamma": "0.00032", "theta": "-0.00677", "vega": "0.01072", "rho": "0.00118" }, { "contractID": "IBM261016P00380000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "380.00", "type": "put", "last": "0.00", "mark": "145.10", "bid": "143.85", "bid_size": "5", "ask": "146.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.83437", "delta": "-0.93863", "gamma": "0.00182", "theta": "-0.05960", "vega": "0.09661", "rho": "-0.42068" }, { "contractID": "IBM261016C00390000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "390.00", "type": "call", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.29", "ask_size": "257", "volume": "0", "open_interest": "48", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "0.00091", "gamma": "0.00008", "theta": "-0.00138", "vega": "0.00246", "rho": "0.00024" }, { "contractID": "IBM261016P00390000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "390.00", "type": "put", "last": "0.00", "mark": "155.10", "bid": "153.85", "bid_size": "5", "ask": "156.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.87339", "delta": "-0.93933", "gamma": "0.00173", "theta": "-0.06219", "vega": "0.09575", "rho": "-0.43238" }, { "contractID": "IBM261016C00400000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "400.00", "type": "call", "last": "0.16", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.28", "ask_size": "4", "volume": "0", "open_interest": "753", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "0.00105", "gamma": "0.00009", "theta": "-0.00167", "vega": "0.00281", "rho": "0.00027" }, { "contractID": "IBM261016P00400000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "400.00", "type": "put", "last": "0.00", "mark": "165.02", "bid": "163.70", "bid_size": "3", "ask": "166.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.90266", "delta": "-0.94200", "gamma": "0.00161", "theta": "-0.06089", "vega": "0.09242", "rho": "-0.44452" }, { "contractID": "IBM261016C00410000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "410.00", "type": "call", "last": "0.06", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.28", "ask_size": "359", "volume": "0", "open_interest": "294", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "0.00099", "gamma": "0.00008", "theta": "-0.00164", "vega": "0.00265", "rho": "0.00025" }, { "contractID": "IBM261016P00410000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "410.00", "type": "put", "last": "0.00", "mark": "175.28", "bid": "173.80", "bid_size": "5", "ask": "176.75", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.96120", "delta": "-0.93731", "gamma": "0.00161", "theta": "-0.07307", "vega": "0.09822", "rho": "-0.45500" }, { "contractID": "IBM261016C00420000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "420.00", "type": "call", "last": "0.07", "mark": "0.07", "bid": "0.02", "bid_size": "6", "ask": "0.13", "ask_size": "275", "volume": "2", "open_interest": "88", "date": "2026-09-04", "implied_volatility": "0.62950", "delta": "0.00473", "gamma": "0.00027", "theta": "-0.00832", "vega": "0.01096", "rho": "0.00120" }, { "contractID": "IBM261016P00420000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "420.00", "type": "put", "last": "0.00", "mark": "185.10", "bid": "183.85", "bid_size": "6", "ask": "186.35", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.98071", "delta": "-0.94156", "gamma": "0.00149", "theta": "-0.06815", "vega": "0.09298", "rho": "-0.46747" }, { "contractID": "IBM261016C00430000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "430.00", "type": "call", "last": "0.37", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.27", "ask_size": "247", "volume": "0", "open_interest": "79", "date": "2026-09-04", "implied_volatility": "0.55145", "delta": "0.00091", "gamma": "0.00007", "theta": "-0.00164", "vega": "0.00247", "rho": "0.00024" }, { "contractID": "IBM261016P00430000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "430.00", "type": "put", "last": "0.00", "mark": "195.18", "bid": "193.35", "bid_size": "3", "ask": "197.00", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.02949", "delta": "-0.93882", "gamma": "0.00147", "theta": "-0.07677", "vega": "0.09638", "rho": "-0.47839" }, { "contractID": "IBM261016C00440000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "440.00", "type": "call", "last": "0.50", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.91", "ask_size": "3", "volume": "0", "open_interest": "49", "date": "2026-09-04", "implied_volatility": "0.57096", "delta": "0.00090", "gamma": "0.00007", "theta": "-0.00167", "vega": "0.00243", "rho": "0.00023" }, { "contractID": "IBM261016P00440000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "440.00", "type": "put", "last": "0.00", "mark": "205.30", "bid": "203.85", "bid_size": "3", "ask": "206.75", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.06851", "delta": "-0.93809", "gamma": "0.00143", "theta": "-0.08140", "vega": "0.09727", "rho": "-0.48976" }, { "contractID": "IBM261016C00450000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "450.00", "type": "call", "last": "0.37", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.25", "ask_size": "3", "volume": "0", "open_interest": "295", "date": "2026-09-04", "implied_volatility": "0.59047", "delta": "0.00089", "gamma": "0.00006", "theta": "-0.00171", "vega": "0.00241", "rho": "0.00023" }, { "contractID": "IBM261016P00450000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "450.00", "type": "put", "last": "0.00", "mark": "215.00", "bid": "213.65", "bid_size": "3", "ask": "216.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.06851", "delta": "-0.94530", "gamma": "0.00130", "theta": "-0.06880", "vega": "0.08825", "rho": "-0.50286" }, { "contractID": "IBM261016C00460000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "460.00", "type": "call", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.67", "ask_size": "3", "volume": "0", "open_interest": "91", "date": "2026-09-04", "implied_volatility": "0.60023", "delta": "0.00074", "gamma": "0.00005", "theta": "-0.00147", "vega": "0.00203", "rho": "0.00019" }, { "contractID": "IBM261016P00460000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "460.00", "type": "put", "last": "0.00", "mark": "225.10", "bid": "223.85", "bid_size": "3", "ask": "226.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.11729", "delta": "-0.94212", "gamma": "0.00130", "theta": "-0.07834", "vega": "0.09227", "rho": "-0.51368" }, { "contractID": "IBM261016C00470000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "470.00", "type": "call", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.67", "ask_size": "3", "volume": "0", "open_interest": "353", "date": "2026-09-04", "implied_volatility": "0.61974", "delta": "0.00075", "gamma": "0.00005", "theta": "-0.00154", "vega": "0.00206", "rho": "0.00019" }, { "contractID": "IBM261016P00470000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "470.00", "type": "put", "last": "0.00", "mark": "235.40", "bid": "233.80", "bid_size": "3", "ask": "237.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.17583", "delta": "-0.93688", "gamma": "0.00132", "theta": "-0.09294", "vega": "0.09875", "rho": "-0.52406" }, { "contractID": "IBM261016C00480000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "480.00", "type": "call", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.35", "ask_size": "4", "volume": "0", "open_interest": "96", "date": "2026-09-04", "implied_volatility": "0.63925", "delta": "0.00077", "gamma": "0.00005", "theta": "-0.00162", "vega": "0.00210", "rho": "0.00020" }, { "contractID": "IBM261016P00480000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "480.00", "type": "put", "last": "0.00", "mark": "245.20", "bid": "243.85", "bid_size": "3", "ask": "246.55", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.18558", "delta": "-0.94127", "gamma": "0.00124", "theta": "-0.08536", "vega": "0.09333", "rho": "-0.53652" }, { "contractID": "IBM261016C00490000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "490.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.23", "ask_size": "1", "volume": "0", "open_interest": "489", "date": "2026-09-04", "implied_volatility": "0.65876", "delta": "0.00079", "gamma": "0.00005", "theta": "-0.00171", "vega": "0.00216", "rho": "0.00020" }, { "contractID": "IBM261016P00490000", "symbol": "IBM", "expiration": "2026-10-16", "strike": "490.00", "type": "put", "last": "0.00", "mark": "255.43", "bid": "253.85", "bid_size": "3", "ask": "257.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.24412", "delta": "-0.93592", "gamma": "0.00127", "theta": "-0.10072", "vega": "0.09992", "rho": "-0.54690" }, { "contractID": "IBM261023C00120000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "120.00", "type": "call", "last": "0.00", "mark": "115.55", "bid": "113.75", "bid_size": "5", "ask": "117.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.72706", "delta": "0.99624", "gamma": "0.00018", "theta": "-0.01894", "vega": "0.00965", "rho": "0.15902" }, { "contractID": "IBM261023P00120000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "120.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "38", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.60023", "delta": "-0.00072", "gamma": "0.00005", "theta": "-0.00130", "vega": "0.00215", "rho": "-0.00024" }, { "contractID": "IBM261023C00125000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "125.00", "type": "call", "last": "0.00", "mark": "110.57", "bid": "108.80", "bid_size": "5", "ask": "112.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.67828", "delta": "0.99634", "gamma": "0.00019", "theta": "-0.01879", "vega": "0.00941", "rho": "0.16574" }, { "contractID": "IBM261023P00125000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "125.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "20", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.56121", "delta": "-0.00070", "gamma": "0.00005", "theta": "-0.00118", "vega": "0.00209", "rho": "-0.00023" }, { "contractID": "IBM261023C00130000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "130.00", "type": "call", "last": "0.00", "mark": "105.62", "bid": "103.85", "bid_size": "5", "ask": "107.40", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.66852", "delta": "0.99473", "gamma": "0.00026", "theta": "-0.02163", "vega": "0.01304", "rho": "0.17187" }, { "contractID": "IBM261023P00130000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "130.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.13", "ask_size": "38", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.53194", "delta": "-0.00079", "gamma": "0.00006", "theta": "-0.00125", "vega": "0.00235", "rho": "-0.00026" }, { "contractID": "IBM261023C00135000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "135.00", "type": "call", "last": "0.00", "mark": "100.65", "bid": "98.85", "bid_size": "5", "ask": "102.45", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.62950", "delta": "0.99442", "gamma": "0.00029", "theta": "-0.02203", "vega": "0.01372", "rho": "0.17845" }, { "contractID": "IBM261023P00135000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "135.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.14", "ask_size": "32", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "-0.00089", "gamma": "0.00007", "theta": "-0.00131", "vega": "0.00260", "rho": "-0.00029" }, { "contractID": "IBM261023C00140000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "140.00", "type": "call", "last": "0.00", "mark": "95.68", "bid": "93.90", "bid_size": "5", "ask": "97.45", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.60023", "delta": "0.99352", "gamma": "0.00035", "theta": "-0.02328", "vega": "0.01566", "rho": "0.18483" }, { "contractID": "IBM261023P00140000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "140.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.14", "ask_size": "46", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.00079", "gamma": "0.00007", "theta": "-0.00108", "vega": "0.00233", "rho": "-0.00026" }, { "contractID": "IBM261023C00145000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "145.00", "type": "call", "last": "0.00", "mark": "90.72", "bid": "88.95", "bid_size": "5", "ask": "92.50", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.57096", "delta": "0.99253", "gamma": "0.00042", "theta": "-0.02451", "vega": "0.01776", "rho": "0.19118" }, { "contractID": "IBM261023P00145000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "145.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.16", "ask_size": "36", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.00084", "gamma": "0.00008", "theta": "-0.00108", "vega": "0.00247", "rho": "-0.00028" }, { "contractID": "IBM261023C00150000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "150.00", "type": "call", "last": "0.00", "mark": "85.78", "bid": "84.00", "bid_size": "5", "ask": "87.55", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.55145", "delta": "0.99048", "gamma": "0.00054", "theta": "-0.02697", "vega": "0.02197", "rho": "0.19717" }, { "contractID": "IBM261023P00150000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "150.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "1.17", "ask_size": "24", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.00088", "gamma": "0.00009", "theta": "-0.00104", "vega": "0.00257", "rho": "-0.00029" }, { "contractID": "IBM261023C00155000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "155.00", "type": "call", "last": "0.00", "mark": "80.80", "bid": "79.00", "bid_size": "5", "ask": "82.60", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "0.99020", "gamma": "0.00059", "theta": "-0.02688", "vega": "0.02254", "rho": "0.20377" }, { "contractID": "IBM261023P00155000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "155.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.21", "ask_size": "32", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.00115", "gamma": "0.00012", "theta": "-0.00127", "vega": "0.00330", "rho": "-0.00038" }, { "contractID": "IBM261023C00160000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "160.00", "type": "call", "last": "0.00", "mark": "75.90", "bid": "74.10", "bid_size": "3", "ask": "77.70", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "0.98621", "gamma": "0.00081", "theta": "-0.03104", "vega": "0.03032", "rho": "0.20910" }, { "contractID": "IBM261023P00160000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "160.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.25", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "-0.00117", "gamma": "0.00013", "theta": "-0.00119", "vega": "0.00335", "rho": "-0.00038" }, { "contractID": "IBM261023C00165000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "165.00", "type": "call", "last": "0.00", "mark": "71.10", "bid": "69.40", "bid_size": "5", "ask": "72.80", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "0.97730", "gamma": "0.00122", "theta": "-0.04001", "vega": "0.04638", "rho": "0.21274" }, { "contractID": "IBM261023P00165000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "165.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.32", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "-0.00115", "gamma": "0.00014", "theta": "-0.00107", "vega": "0.00330", "rho": "-0.00038" }, { "contractID": "IBM261023C00170000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "170.00", "type": "call", "last": "0.00", "mark": "66.38", "bid": "64.80", "bid_size": "5", "ask": "67.95", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "0.96493", "gamma": "0.00172", "theta": "-0.05143", "vega": "0.06661", "rho": "0.21515" }, { "contractID": "IBM261023P00170000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "170.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "2.43", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "-0.00150", "gamma": "0.00018", "theta": "-0.00128", "vega": "0.00419", "rho": "-0.00049" }, { "contractID": "IBM261023C00175000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "175.00", "type": "call", "last": "0.00", "mark": "61.42", "bid": "60.00", "bid_size": "5", "ask": "62.85", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "0.96235", "gamma": "0.00197", "theta": "-0.05118", "vega": "0.07059", "rho": "0.22102" }, { "contractID": "IBM261023P00175000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "175.00", "type": "put", "last": "0.00", "mark": "0.61", "bid": "0.09", "bid_size": "3", "ask": "1.14", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.03502", "gamma": "0.00190", "theta": "-0.03126", "vega": "0.06652", "rho": "-0.01185" }, { "contractID": "IBM261023C00180000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "180.00", "type": "call", "last": "0.00", "mark": "56.67", "bid": "55.00", "bid_size": "5", "ask": "58.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "0.95046", "gamma": "0.00251", "theta": "-0.05913", "vega": "0.08811", "rho": "0.22364" }, { "contractID": "IBM261023P00180000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "180.00", "type": "put", "last": "0.00", "mark": "1.47", "bid": "0.17", "bid_size": "5", "ask": "2.78", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.53194", "delta": "-0.06837", "gamma": "0.00288", "theta": "-0.05985", "vega": "0.11347", "rho": "-0.02356" }, { "contractID": "IBM261023C00185000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "185.00", "type": "call", "last": "0.00", "mark": "51.90", "bid": "50.25", "bid_size": "5", "ask": "53.55", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "0.93921", "gamma": "0.00308", "theta": "-0.06475", "vega": "0.10358", "rho": "0.22651" }, { "contractID": "IBM261023P00185000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "185.00", "type": "put", "last": "0.00", "mark": "1.61", "bid": "0.17", "bid_size": "3", "ask": "3.05", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "-0.07855", "gamma": "0.00339", "theta": "-0.06272", "vega": "0.12618", "rho": "-0.02699" }, { "contractID": "IBM261023C00190000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "190.00", "type": "call", "last": "0.00", "mark": "47.40", "bid": "45.70", "bid_size": "5", "ask": "49.10", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "0.91740", "gamma": "0.00390", "theta": "-0.07742", "vega": "0.13107", "rho": "0.22567" }, { "contractID": "IBM261023P00190000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "190.00", "type": "put", "last": "0.00", "mark": "1.92", "bid": "0.43", "bid_size": "34", "ask": "3.40", "ask_size": "31", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "-0.09440", "gamma": "0.00405", "theta": "-0.06898", "vega": "0.14479", "rho": "-0.03243" }, { "contractID": "IBM261023C00195000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "195.00", "type": "call", "last": "0.00", "mark": "43.00", "bid": "41.35", "bid_size": "7", "ask": "44.65", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "0.89095", "gamma": "0.00478", "theta": "-0.09102", "vega": "0.16082", "rho": "0.22316" }, { "contractID": "IBM261023P00195000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "195.00", "type": "put", "last": "1.83", "mark": "1.83", "bid": "1.38", "bid_size": "152", "ask": "2.29", "ask_size": "39", "volume": "3", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.10034", "gamma": "0.00471", "theta": "-0.06458", "vega": "0.15142", "rho": "-0.03419" }, { "contractID": "IBM261023C00200000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "200.00", "type": "call", "last": "0.00", "mark": "38.50", "bid": "36.95", "bid_size": "18", "ask": "40.05", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "0.86876", "gamma": "0.00570", "theta": "-0.09770", "vega": "0.18326", "rho": "0.22225" }, { "contractID": "IBM261023P00200000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "200.00", "type": "put", "last": "2.40", "mark": "2.40", "bid": "1.82", "bid_size": "116", "ask": "2.98", "ask_size": "28", "volume": "16", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.12659", "gamma": "0.00568", "theta": "-0.07424", "vega": "0.17873", "rho": "-0.04323" }, { "contractID": "IBM261023C00205000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "205.00", "type": "call", "last": "0.00", "mark": "34.20", "bid": "32.55", "bid_size": "20", "ask": "35.85", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.83743", "gamma": "0.00673", "theta": "-0.10783", "vega": "0.21159", "rho": "0.21807" }, { "contractID": "IBM261023P00205000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "205.00", "type": "put", "last": "3.19", "mark": "3.40", "bid": "1.99", "bid_size": "147", "ask": "4.80", "ask_size": "81", "volume": "2", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.16257", "gamma": "0.00673", "theta": "-0.08755", "vega": "0.21159", "rho": "-0.05580" }, { "contractID": "IBM261023C00210000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "210.00", "type": "call", "last": "0.00", "mark": "30.40", "bid": "28.85", "bid_size": "21", "ask": "31.95", "ask_size": "18", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.79646", "gamma": "0.00774", "theta": "-0.12108", "vega": "0.24349", "rho": "0.21032" }, { "contractID": "IBM261023P00210000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "210.00", "type": "put", "last": "0.00", "mark": "4.10", "bid": "3.00", "bid_size": "27", "ask": "5.20", "ask_size": "14", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.19444", "gamma": "0.00789", "theta": "-0.09297", "vega": "0.23686", "rho": "-0.06673" }, { "contractID": "IBM261023C00215000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "215.00", "type": "call", "last": "0.00", "mark": "26.75", "bid": "25.35", "bid_size": "11", "ask": "28.15", "ask_size": "12", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.75106", "gamma": "0.00868", "theta": "-0.13311", "vega": "0.27287", "rho": "0.20084" }, { "contractID": "IBM261023P00215000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "215.00", "type": "put", "last": "0.00", "mark": "5.75", "bid": "4.05", "bid_size": "23", "ask": "7.45", "ask_size": "10", "volume": "0", "open_interest": "7", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.24894", "gamma": "0.00868", "theta": "-0.11183", "vega": "0.27287", "rho": "-0.08638" }, { "contractID": "IBM261023C00220000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "220.00", "type": "call", "last": "0.00", "mark": "23.40", "bid": "22.20", "bid_size": "24", "ask": "24.60", "ask_size": "33", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.70196", "gamma": "0.00949", "theta": "-0.14333", "vega": "0.29834", "rho": "0.18986" }, { "contractID": "IBM261023P00220000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "220.00", "type": "put", "last": "7.30", "mark": "6.78", "bid": "6.00", "bid_size": "145", "ask": "7.55", "ask_size": "1", "volume": "4", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.29176", "gamma": "0.00985", "theta": "-0.11462", "vega": "0.29543", "rho": "-0.10129" }, { "contractID": "IBM261023C00225000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "225.00", "type": "call", "last": "20.40", "mark": "20.20", "bid": "18.65", "bid_size": "22", "ask": "21.75", "ask_size": "20", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "0.65212", "gamma": "0.01035", "theta": "-0.14789", "vega": "0.31807", "rho": "0.17869" }, { "contractID": "IBM261023P00225000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "225.00", "type": "put", "last": "0.00", "mark": "8.55", "bid": "7.55", "bid_size": "29", "ask": "9.55", "ask_size": "55", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.34346", "gamma": "0.01081", "theta": "-0.11884", "vega": "0.31656", "rho": "-0.11967" }, { "contractID": "IBM261023C00230000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "230.00", "type": "call", "last": "17.54", "mark": "16.90", "bid": "15.55", "bid_size": "18", "ask": "18.25", "ask_size": "21", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.59824", "gamma": "0.01109", "theta": "-0.14990", "vega": "0.33288", "rho": "0.16591" }, { "contractID": "IBM261023P00230000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "230.00", "type": "put", "last": "10.82", "mark": "10.40", "bid": "9.30", "bid_size": "48", "ask": "11.50", "ask_size": "1", "volume": "1", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.39973", "gamma": "0.01164", "theta": "-0.12045", "vega": "0.33244", "rho": "-0.13984" }, { "contractID": "IBM261023C00235000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "235.00", "type": "call", "last": "13.95", "mark": "14.15", "bid": "12.95", "bid_size": "21", "ask": "15.35", "ask_size": "21", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.54095", "gamma": "0.01166", "theta": "-0.14902", "vega": "0.34153", "rho": "0.15171" }, { "contractID": "IBM261023P00235000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "235.00", "type": "put", "last": "12.95", "mark": "13.10", "bid": "11.95", "bid_size": "52", "ask": "14.25", "ask_size": "21", "volume": "7", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.45905", "gamma": "0.01166", "theta": "-0.12576", "vega": "0.34153", "rho": "-0.16223" }, { "contractID": "IBM261023C00240000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "240.00", "type": "call", "last": "11.44", "mark": "12.28", "bid": "11.50", "bid_size": "23", "ask": "13.05", "ask_size": "21", "volume": "0", "open_interest": "16", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.48487", "gamma": "0.01143", "theta": "-0.15195", "vega": "0.34309", "rho": "0.13661" }, { "contractID": "IBM261023P00240000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "240.00", "type": "put", "last": "0.00", "mark": "16.45", "bid": "14.85", "bid_size": "33", "ask": "18.05", "ask_size": "23", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.51337", "gamma": "0.01117", "theta": "-0.13164", "vega": "0.34315", "rho": "-0.18391" }, { "contractID": "IBM261023C00245000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "245.00", "type": "call", "last": "10.68", "mark": "10.32", "bid": "8.85", "bid_size": "129", "ask": "11.80", "ask_size": "35", "volume": "2", "open_interest": "7", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "0.43283", "gamma": "0.01101", "theta": "-0.15235", "vega": "0.33846", "rho": "0.12242" }, { "contractID": "IBM261023P00245000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "245.00", "type": "put", "last": "0.00", "mark": "19.60", "bid": "18.25", "bid_size": "23", "ask": "20.95", "ask_size": "19", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.56425", "gamma": "0.01077", "theta": "-0.13169", "vega": "0.33888", "rho": "-0.20440" }, { "contractID": "IBM261023C00250000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "250.00", "type": "call", "last": "8.50", "mark": "8.73", "bid": "7.90", "bid_size": "8", "ask": "9.55", "ask_size": "30", "volume": "1", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "0.38130", "gamma": "0.01068", "theta": "-0.14690", "vega": "0.32803", "rho": "0.10851" }, { "contractID": "IBM261023P00250000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "250.00", "type": "put", "last": "22.25", "mark": "22.20", "bid": "20.95", "bid_size": "71", "ask": "23.45", "ask_size": "69", "volume": "1", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.62285", "gamma": "0.01090", "theta": "-0.11838", "vega": "0.32693", "rho": "-0.22636" }, { "contractID": "IBM261023C00255000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "255.00", "type": "call", "last": "5.70", "mark": "7.12", "bid": "6.35", "bid_size": "33", "ask": "7.90", "ask_size": "26", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "0.33274", "gamma": "0.01018", "theta": "-0.13943", "vega": "0.31271", "rho": "0.09521" }, { "contractID": "IBM261023P00255000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "255.00", "type": "put", "last": "25.48", "mark": "25.33", "bid": "24.30", "bid_size": "19", "ask": "26.35", "ask_size": "10", "volume": "3", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.68307", "gamma": "0.01073", "theta": "-0.10215", "vega": "0.30652", "rho": "-0.24922" }, { "contractID": "IBM261023C00260000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "260.00", "type": "call", "last": "5.33", "mark": "5.58", "bid": "5.15", "bid_size": "26", "ask": "6.00", "ask_size": "2", "volume": "5", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.28190", "gamma": "0.00969", "theta": "-0.12617", "vega": "0.29066", "rho": "0.08129" }, { "contractID": "IBM261023P00260000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "260.00", "type": "put", "last": "0.00", "mark": "29.68", "bid": "28.00", "bid_size": "18", "ask": "31.35", "ask_size": "24", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.71229", "gamma": "0.00955", "theta": "-0.10465", "vega": "0.29350", "rho": "-0.26461" }, { "contractID": "IBM261023C00265000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "265.00", "type": "call", "last": "5.10", "mark": "4.93", "bid": "4.65", "bid_size": "1", "ask": "5.20", "ask_size": "1", "volume": "7", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "0.24654", "gamma": "0.00883", "theta": "-0.12020", "vega": "0.27146", "rho": "0.07122" }, { "contractID": "IBM261023P00265000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "265.00", "type": "put", "last": "0.00", "mark": "33.67", "bid": "32.00", "bid_size": "21", "ask": "35.35", "ask_size": "14", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.75346", "gamma": "0.00883", "theta": "-0.09397", "vega": "0.27146", "rho": "-0.28280" }, { "contractID": "IBM261023C00270000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "270.00", "type": "call", "last": "3.75", "mark": "4.11", "bid": "2.71", "bid_size": "188", "ask": "5.50", "ask_size": "77", "volume": "163", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.21585", "gamma": "0.00801", "theta": "-0.11384", "vega": "0.25205", "rho": "0.06245" }, { "contractID": "IBM261023P00270000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "270.00", "type": "put", "last": "0.00", "mark": "37.77", "bid": "36.15", "bid_size": "10", "ask": "39.40", "ask_size": "12", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.79056", "gamma": "0.00806", "theta": "-0.08262", "vega": "0.24764", "rho": "-0.29995" }, { "contractID": "IBM261023C00275000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "275.00", "type": "call", "last": "0.00", "mark": "3.26", "bid": "1.27", "bid_size": "52", "ask": "5.25", "ask_size": "25", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "0.17642", "gamma": "0.00726", "theta": "-0.09820", "vega": "0.22299", "rho": "0.05137" }, { "contractID": "IBM261023P00275000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "275.00", "type": "put", "last": "0.00", "mark": "42.20", "bid": "40.55", "bid_size": "18", "ask": "43.85", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.81706", "gamma": "0.00725", "theta": "-0.07557", "vega": "0.22813", "rho": "-0.31425" }, { "contractID": "IBM261023C00280000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "280.00", "type": "call", "last": "0.00", "mark": "2.72", "bid": "0.79", "bid_size": "3", "ask": "4.65", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.15386", "gamma": "0.00649", "theta": "-0.09175", "vega": "0.20408", "rho": "0.04484" }, { "contractID": "IBM261023P00280000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "280.00", "type": "put", "last": "0.00", "mark": "46.65", "bid": "45.00", "bid_size": "14", "ask": "48.30", "ask_size": "12", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.83979", "gamma": "0.00651", "theta": "-0.06864", "vega": "0.20958", "rho": "-0.32749" }, { "contractID": "IBM261023C00285000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "285.00", "type": "call", "last": "0.00", "mark": "2.68", "bid": "1.26", "bid_size": "3", "ask": "4.10", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "0.14679", "gamma": "0.00588", "theta": "-0.09476", "vega": "0.19778", "rho": "0.04260" }, { "contractID": "IBM261023P00285000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "285.00", "type": "put", "last": "0.00", "mark": "51.17", "bid": "49.50", "bid_size": "5", "ask": "52.85", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.86537", "gamma": "0.00580", "theta": "-0.05737", "vega": "0.18650", "rho": "-0.34148" }, { "contractID": "IBM261023C00290000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "290.00", "type": "call", "last": "1.70", "mark": "1.78", "bid": "0.01", "bid_size": "49", "ask": "3.55", "ask_size": "12", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.10646", "gamma": "0.00503", "theta": "-0.07080", "vega": "0.15806", "rho": "0.03122" }, { "contractID": "IBM261023P00290000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "290.00", "type": "put", "last": "0.00", "mark": "55.85", "bid": "54.15", "bid_size": "5", "ask": "57.55", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.88177", "gamma": "0.00518", "theta": "-0.05107", "vega": "0.17037", "rho": "-0.35292" }, { "contractID": "IBM261023C00295000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "295.00", "type": "call", "last": "0.00", "mark": "1.73", "bid": "0.01", "bid_size": "42", "ask": "3.45", "ask_size": "22", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "0.09871", "gamma": "0.00455", "theta": "-0.06995", "vega": "0.14962", "rho": "0.02889" }, { "contractID": "IBM261023P00295000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "295.00", "type": "put", "last": "0.00", "mark": "60.60", "bid": "58.95", "bid_size": "7", "ask": "62.25", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.89021", "gamma": "0.00471", "theta": "-0.04963", "vega": "0.16160", "rho": "-0.36213" }, { "contractID": "IBM261023C00300000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "300.00", "type": "call", "last": "1.24", "mark": "1.35", "bid": "1.02", "bid_size": "34", "ask": "1.69", "ask_size": "34", "volume": "4", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "0.08193", "gamma": "0.00396", "theta": "-0.06082", "vega": "0.13027", "rho": "0.02404" }, { "contractID": "IBM261023P00300000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "300.00", "type": "put", "last": "0.00", "mark": "65.45", "bid": "63.80", "bid_size": "7", "ask": "67.10", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.90247", "gamma": "0.00423", "theta": "-0.04405", "vega": "0.14830", "rho": "-0.37237" }, { "contractID": "IBM261023C00305000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "305.00", "type": "call", "last": "0.00", "mark": "1.48", "bid": "0.01", "bid_size": "70", "ask": "2.95", "ask_size": "28", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "0.08211", "gamma": "0.00372", "theta": "-0.06481", "vega": "0.13048", "rho": "0.02398" }, { "contractID": "IBM261023P00305000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "305.00", "type": "put", "last": "0.00", "mark": "70.22", "bid": "68.45", "bid_size": "3", "ask": "72.00", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "-0.91299", "gamma": "0.00381", "theta": "-0.03888", "vega": "0.13628", "rho": "-0.38211" }, { "contractID": "IBM261023C00310000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "310.00", "type": "call", "last": "0.00", "mark": "1.40", "bid": "0.01", "bid_size": "46", "ask": "2.79", "ask_size": "30", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "0.07795", "gamma": "0.00344", "theta": "-0.06478", "vega": "0.12546", "rho": "0.02271" }, { "contractID": "IBM261023P00310000", "symbol": "IBM", "expiration": "2026-10-23", "strike": "310.00", "type": "put", "last": "0.00", "mark": "75.25", "bid": "73.40", "bid_size": "3", "ask": "77.10", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "-0.91276", "gamma": "0.00360", "theta": "-0.04260", "vega": "0.13655", "rho": "-0.38884" }, { "contractID": "IBM261120C00115000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "115.00", "type": "call", "last": "109.65", "mark": "120.55", "bid": "118.95", "bid_size": "5", "ask": "122.15", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01135", "vega": "0.00000", "rho": "0.24075" }, { "contractID": "IBM261120P00115000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "115.00", "type": "put", "last": "0.08", "mark": "0.09", "bid": "0.01", "bid_size": "1", "ask": "0.16", "ask_size": "282", "volume": "2", "open_interest": "162", "date": "2026-09-04", "implied_volatility": "0.62950", "delta": "-0.00413", "gamma": "0.00018", "theta": "-0.00527", "vega": "0.01316", "rho": "-0.00225" }, { "contractID": "IBM261120C00120000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "120.00", "type": "call", "last": "113.45", "mark": "115.60", "bid": "114.00", "bid_size": "5", "ask": "117.20", "ask_size": "5", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01184", "vega": "0.00000", "rho": "0.25122" }, { "contractID": "IBM261120P00120000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "120.00", "type": "put", "last": "0.12", "mark": "0.11", "bid": "0.05", "bid_size": "1", "ask": "0.18", "ask_size": "272", "volume": "2", "open_interest": "194", "date": "2026-09-04", "implied_volatility": "0.60999", "delta": "-0.00516", "gamma": "0.00023", "theta": "-0.00623", "vega": "0.01606", "rho": "-0.00281" }, { "contractID": "IBM261120C00125000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "125.00", "type": "call", "last": "90.27", "mark": "110.97", "bid": "109.70", "bid_size": "5", "ask": "112.25", "ask_size": "5", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.58072", "delta": "0.99425", "gamma": "0.00026", "theta": "-0.01885", "vega": "0.01767", "rho": "0.25857" }, { "contractID": "IBM261120P00125000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "125.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.37", "ask_size": "159", "volume": "0", "open_interest": "78", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.00077", "gamma": "0.00005", "theta": "-0.00082", "vega": "0.00286", "rho": "-0.00040" }, { "contractID": "IBM261120C00130000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "130.00", "type": "call", "last": "85.25", "mark": "105.70", "bid": "104.10", "bid_size": "3", "ask": "107.30", "ask_size": "3", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01283", "vega": "0.00000", "rho": "0.27215" }, { "contractID": "IBM261120P00130000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "130.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.40", "ask_size": "3", "volume": "0", "open_interest": "64", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.00076", "gamma": "0.00006", "theta": "-0.00076", "vega": "0.00283", "rho": "-0.00040" }, { "contractID": "IBM261120C00135000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "135.00", "type": "call", "last": "0.00", "mark": "101.12", "bid": "99.85", "bid_size": "3", "ask": "102.40", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.55145", "delta": "0.99045", "gamma": "0.00043", "theta": "-0.02297", "vega": "0.02762", "rho": "0.27745" }, { "contractID": "IBM261120P00135000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "135.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.43", "ask_size": "3", "volume": "0", "open_interest": "154", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.00073", "gamma": "0.00006", "theta": "-0.00068", "vega": "0.00272", "rho": "-0.00038" }, { "contractID": "IBM261120C00140000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "140.00", "type": "call", "last": "73.08", "mark": "96.18", "bid": "94.90", "bid_size": "5", "ask": "97.45", "ask_size": "5", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "0.98954", "gamma": "0.00049", "theta": "-0.02369", "vega": "0.02990", "rho": "0.28745" }, { "contractID": "IBM261120P00140000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "140.00", "type": "put", "last": "0.00", "mark": "0.23", "bid": "0.15", "bid_size": "1", "ask": "0.31", "ask_size": "147", "volume": "0", "open_interest": "53", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "-0.01046", "gamma": "0.00049", "theta": "-0.00987", "vega": "0.02990", "rho": "-0.00564" }, { "contractID": "IBM261120C00145000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "145.00", "type": "call", "last": "64.15", "mark": "91.28", "bid": "90.00", "bid_size": "5", "ask": "92.55", "ask_size": "5", "volume": "0", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "0.98609", "gamma": "0.00064", "theta": "-0.02670", "vega": "0.03829", "rho": "0.29605" }, { "contractID": "IBM261120P00145000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "145.00", "type": "put", "last": "0.25", "mark": "0.29", "bid": "0.05", "bid_size": "130", "ask": "0.52", "ask_size": "298", "volume": "1", "open_interest": "40", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "-0.01391", "gamma": "0.00064", "theta": "-0.01239", "vega": "0.03829", "rho": "-0.00751" }, { "contractID": "IBM261120C00150000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "150.00", "type": "call", "last": "84.15", "mark": "86.38", "bid": "85.10", "bid_size": "5", "ask": "87.65", "ask_size": "5", "volume": "0", "open_interest": "57", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "0.98333", "gamma": "0.00078", "theta": "-0.02870", "vega": "0.04473", "rho": "0.30504" }, { "contractID": "IBM261120P00150000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "150.00", "type": "put", "last": "0.00", "mark": "0.32", "bid": "0.08", "bid_size": "48", "ask": "0.55", "ask_size": "203", "volume": "0", "open_interest": "292", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "-0.01514", "gamma": "0.00073", "theta": "-0.01254", "vega": "0.04118", "rho": "-0.00814" }, { "contractID": "IBM261120C00155000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "155.00", "type": "call", "last": "84.96", "mark": "81.15", "bid": "79.55", "bid_size": "3", "ask": "82.75", "ask_size": "3", "volume": "0", "open_interest": "17", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.99444", "gamma": "0.00039", "theta": "-0.01935", "vega": "0.01715", "rho": "0.32158" }, { "contractID": "IBM261120P00155000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "155.00", "type": "put", "last": "0.00", "mark": "0.41", "bid": "0.14", "bid_size": "64", "ask": "0.68", "ask_size": "248", "volume": "0", "open_interest": "83", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.01990", "gamma": "0.00094", "theta": "-0.01549", "vega": "0.05202", "rho": "-0.01071" }, { "contractID": "IBM261120C00160000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "160.00", "type": "call", "last": "72.57", "mark": "76.30", "bid": "74.70", "bid_size": "3", "ask": "77.90", "ask_size": "3", "volume": "0", "open_interest": "30", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.98769", "gamma": "0.00075", "theta": "-0.02433", "vega": "0.03445", "rho": "0.32845" }, { "contractID": "IBM261120P00160000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "160.00", "type": "put", "last": "0.00", "mark": "0.55", "bid": "0.35", "bid_size": "64", "ask": "0.76", "ask_size": "63", "volume": "0", "open_interest": "194", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.02586", "gamma": "0.00120", "theta": "-0.01888", "vega": "0.06488", "rho": "-0.01393" }, { "contractID": "IBM261120C00165000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "165.00", "type": "call", "last": "67.75", "mark": "71.55", "bid": "70.05", "bid_size": "5", "ask": "73.05", "ask_size": "5", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "0.97664", "gamma": "0.00123", "theta": "-0.03174", "vega": "0.05955", "rho": "0.33297" }, { "contractID": "IBM261120P00165000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "165.00", "type": "put", "last": "0.00", "mark": "0.69", "bid": "0.38", "bid_size": "60", "ask": "1.00", "ask_size": "212", "volume": "0", "open_interest": "228", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.03325", "gamma": "0.00151", "theta": "-0.02271", "vega": "0.07992", "rho": "-0.01793" }, { "contractID": "IBM261120C00170000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "170.00", "type": "call", "last": "72.00", "mark": "66.90", "bid": "65.75", "bid_size": "25", "ask": "68.05", "ask_size": "25", "volume": "0", "open_interest": "274", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.96364", "gamma": "0.00174", "theta": "-0.03957", "vega": "0.08601", "rho": "0.33637" }, { "contractID": "IBM261120P00170000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "170.00", "type": "put", "last": "0.91", "mark": "0.72", "bid": "0.29", "bid_size": "275", "ask": "1.16", "ask_size": "71", "volume": "7", "open_interest": "576", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.03636", "gamma": "0.00174", "theta": "-0.02280", "vega": "0.08601", "rho": "-0.01952" }, { "contractID": "IBM261120C00175000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "175.00", "type": "call", "last": "65.40", "mark": "62.27", "bid": "61.00", "bid_size": "11", "ask": "63.55", "ask_size": "62", "volume": "0", "open_interest": "242", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.95011", "gamma": "0.00225", "theta": "-0.04663", "vega": "0.11107", "rho": "0.33947" }, { "contractID": "IBM261120P00175000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "175.00", "type": "put", "last": "1.13", "mark": "1.12", "bid": "0.89", "bid_size": "153", "ask": "1.36", "ask_size": "68", "volume": "3", "open_interest": "191", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.05333", "gamma": "0.00232", "theta": "-0.03168", "vega": "0.11712", "rho": "-0.02883" }, { "contractID": "IBM261120C00180000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "180.00", "type": "call", "last": "56.44", "mark": "57.62", "bid": "56.35", "bid_size": "7", "ask": "58.90", "ask_size": "5", "volume": "0", "open_interest": "22", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "0.93727", "gamma": "0.00276", "theta": "-0.05201", "vega": "0.13306", "rho": "0.34297" }, { "contractID": "IBM261120P00180000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "180.00", "type": "put", "last": "1.40", "mark": "1.43", "bid": "1.29", "bid_size": "75", "ask": "1.57", "ask_size": "34", "volume": "2", "open_interest": "562", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.06661", "gamma": "0.00282", "theta": "-0.03674", "vega": "0.13942", "rho": "-0.03606" }, { "contractID": "IBM261120C00185000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "185.00", "type": "call", "last": "49.55", "mark": "53.05", "bid": "51.75", "bid_size": "5", "ask": "54.35", "ask_size": "5", "volume": "0", "open_interest": "15", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "0.91750", "gamma": "0.00340", "theta": "-0.06037", "vega": "0.16415", "rho": "0.34257" }, { "contractID": "IBM261120P00185000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "185.00", "type": "put", "last": "0.00", "mark": "1.94", "bid": "1.80", "bid_size": "10", "ask": "2.08", "ask_size": "7", "volume": "0", "open_interest": "555", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.08676", "gamma": "0.00345", "theta": "-0.04478", "vega": "0.17047", "rho": "-0.04718" }, { "contractID": "IBM261120C00190000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "190.00", "type": "call", "last": "49.30", "mark": "48.53", "bid": "47.20", "bid_size": "5", "ask": "49.85", "ask_size": "5", "volume": "0", "open_interest": "52", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.89868", "gamma": "0.00405", "theta": "-0.06644", "vega": "0.19116", "rho": "0.34275" }, { "contractID": "IBM261120P00190000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "190.00", "type": "put", "last": "2.42", "mark": "2.51", "bid": "2.20", "bid_size": "127", "ask": "2.82", "ask_size": "53", "volume": "2", "open_interest": "1183", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.10592", "gamma": "0.00409", "theta": "-0.05046", "vega": "0.19742", "rho": "-0.05769" }, { "contractID": "IBM261120C00195000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "195.00", "type": "call", "last": "41.29", "mark": "43.85", "bid": "42.90", "bid_size": "6", "ask": "44.80", "ask_size": "10", "volume": "0", "open_interest": "46", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.88664", "gamma": "0.00474", "theta": "-0.06695", "vega": "0.20728", "rho": "0.34697" }, { "contractID": "IBM261120P00195000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "195.00", "type": "put", "last": "3.20", "mark": "3.38", "bid": "3.20", "bid_size": "6", "ask": "3.55", "ask_size": "38", "volume": "12", "open_interest": "209", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.13303", "gamma": "0.00480", "theta": "-0.05903", "vega": "0.23188", "rho": "-0.07281" }, { "contractID": "IBM261120C00200000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "200.00", "type": "call", "last": "39.49", "mark": "40.12", "bid": "38.80", "bid_size": "193", "ask": "41.45", "ask_size": "51", "volume": "1", "open_interest": "198", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.84578", "gamma": "0.00557", "theta": "-0.08154", "vega": "0.25623", "rho": "0.33440" }, { "contractID": "IBM261120P00200000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "200.00", "type": "put", "last": "4.05", "mark": "4.30", "bid": "4.00", "bid_size": "7", "ask": "4.60", "ask_size": "96", "volume": "26", "open_interest": "1597", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.16371", "gamma": "0.00552", "theta": "-0.06753", "vega": "0.26645", "rho": "-0.09007" }, { "contractID": "IBM261120C00205000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "205.00", "type": "call", "last": "34.59", "mark": "36.08", "bid": "34.70", "bid_size": "201", "ask": "37.45", "ask_size": "134", "volume": "0", "open_interest": "244", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.81602", "gamma": "0.00639", "theta": "-0.08734", "vega": "0.28699", "rho": "0.32841" }, { "contractID": "IBM261120P00205000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "205.00", "type": "put", "last": "5.05", "mark": "5.17", "bid": "4.85", "bid_size": "51", "ask": "5.50", "ask_size": "28", "volume": "9", "open_interest": "824", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.19333", "gamma": "0.00628", "theta": "-0.07281", "vega": "0.29590", "rho": "-0.10659" }, { "contractID": "IBM261120C00210000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "210.00", "type": "call", "last": "31.85", "mark": "32.17", "bid": "30.95", "bid_size": "233", "ask": "33.40", "ask_size": "87", "volume": "2", "open_interest": "360", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.77764", "gamma": "0.00716", "theta": "-0.09543", "vega": "0.32140", "rho": "0.31717" }, { "contractID": "IBM261120P00210000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "210.00", "type": "put", "last": "6.25", "mark": "6.38", "bid": "5.95", "bid_size": "163", "ask": "6.80", "ask_size": "15", "volume": "14", "open_interest": "829", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.23081", "gamma": "0.00696", "theta": "-0.08031", "vega": "0.32824", "rho": "-0.12799" }, { "contractID": "IBM261120C00215000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "215.00", "type": "call", "last": "28.60", "mark": "28.65", "bid": "27.45", "bid_size": "254", "ask": "29.85", "ask_size": "69", "volume": "0", "open_interest": "378", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.73996", "gamma": "0.00800", "theta": "-0.09986", "vega": "0.34997", "rho": "0.30653" }, { "contractID": "IBM261120P00215000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "215.00", "type": "put", "last": "7.75", "mark": "8.05", "bid": "7.60", "bid_size": "50", "ask": "8.50", "ask_size": "80", "volume": "332", "open_interest": "470", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.27103", "gamma": "0.00758", "theta": "-0.08689", "vega": "0.35740", "rho": "-0.15120" }, { "contractID": "IBM261120C00220000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "220.00", "type": "call", "last": "25.76", "mark": "25.27", "bid": "24.60", "bid_size": "131", "ask": "25.95", "ask_size": "35", "volume": "0", "open_interest": "338", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.69499", "gamma": "0.00864", "theta": "-0.10595", "vega": "0.37791", "rho": "0.29113" }, { "contractID": "IBM261120P00220000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "220.00", "type": "put", "last": "9.80", "mark": "9.75", "bid": "9.35", "bid_size": "12", "ask": "10.15", "ask_size": "40", "volume": "22", "open_interest": "830", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.31343", "gamma": "0.00811", "theta": "-0.09231", "vega": "0.38243", "rho": "-0.17596" }, { "contractID": "IBM261120C00225000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "225.00", "type": "call", "last": "22.10", "mark": "22.38", "bid": "21.70", "bid_size": "74", "ask": "23.05", "ask_size": "32", "volume": "0", "open_interest": "316", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.64798", "gamma": "0.00915", "theta": "-0.11066", "vega": "0.40044", "rho": "0.27418" }, { "contractID": "IBM261120P00225000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "225.00", "type": "put", "last": "11.55", "mark": "11.73", "bid": "11.30", "bid_size": "12", "ask": "12.15", "ask_size": "48", "volume": "39", "open_interest": "470", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.35741", "gamma": "0.00854", "theta": "-0.09639", "vega": "0.40261", "rho": "-0.20200" }, { "contractID": "IBM261120C00230000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "230.00", "type": "call", "last": "19.45", "mark": "19.77", "bid": "18.70", "bid_size": "168", "ask": "20.85", "ask_size": "197", "volume": "32", "open_interest": "522", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.59893", "gamma": "0.00929", "theta": "-0.11645", "vega": "0.41710", "rho": "0.25485" }, { "contractID": "IBM261120P00230000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "230.00", "type": "put", "last": "13.95", "mark": "13.98", "bid": "13.55", "bid_size": "38", "ask": "14.40", "ask_size": "47", "volume": "156", "open_interest": "1399", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.40236", "gamma": "0.00885", "theta": "-0.09902", "vega": "0.41744", "rho": "-0.22901" }, { "contractID": "IBM261120C00235000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "235.00", "type": "call", "last": "16.91", "mark": "16.90", "bid": "16.45", "bid_size": "86", "ask": "17.35", "ask_size": "26", "volume": "21", "open_interest": "394", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.55091", "gamma": "0.00976", "theta": "-0.11537", "vega": "0.42689", "rho": "0.23722" }, { "contractID": "IBM261120P00235000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "235.00", "type": "put", "last": "16.25", "mark": "16.60", "bid": "16.00", "bid_size": "13", "ask": "17.20", "ask_size": "93", "volume": "20", "open_interest": "302", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.44762", "gamma": "0.00905", "theta": "-0.10014", "vega": "0.42669", "rho": "-0.25666" }, { "contractID": "IBM261120C00240000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "240.00", "type": "call", "last": "15.00", "mark": "14.65", "bid": "14.30", "bid_size": "21", "ask": "15.00", "ask_size": "70", "volume": "50", "open_interest": "2058", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.50239", "gamma": "0.00984", "theta": "-0.11532", "vega": "0.43039", "rho": "0.21797" }, { "contractID": "IBM261120P00240000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "240.00", "type": "put", "last": "19.67", "mark": "18.98", "bid": "18.35", "bid_size": "153", "ask": "19.60", "ask_size": "11", "volume": "5", "open_interest": "634", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.49424", "gamma": "0.00935", "theta": "-0.09707", "vega": "0.43036", "rho": "-0.28457" }, { "contractID": "IBM261120C00245000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "245.00", "type": "call", "last": "12.35", "mark": "12.77", "bid": "11.85", "bid_size": "187", "ask": "13.70", "ask_size": "215", "volume": "63", "open_interest": "843", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.45484", "gamma": "0.00978", "theta": "-0.11374", "vega": "0.42764", "rho": "0.19871" }, { "contractID": "IBM261120P00245000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "245.00", "type": "put", "last": "0.00", "mark": "22.18", "bid": "21.30", "bid_size": "32", "ask": "23.05", "ask_size": "8", "volume": "0", "open_interest": "122", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.53677", "gamma": "0.00909", "theta": "-0.09800", "vega": "0.42857", "rho": "-0.31268" }, { "contractID": "IBM261120C00250000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "250.00", "type": "call", "last": "10.74", "mark": "11.12", "bid": "10.40", "bid_size": "27", "ask": "11.85", "ask_size": "302", "volume": "75", "open_interest": "802", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.41285", "gamma": "0.00936", "theta": "-0.11371", "vega": "0.42009", "rho": "0.18086" }, { "contractID": "IBM261120P00250000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "250.00", "type": "put", "last": "24.35", "mark": "25.48", "bid": "24.60", "bid_size": "110", "ask": "26.35", "ask_size": "124", "volume": "1", "open_interest": "362", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.57602", "gamma": "0.00875", "theta": "-0.09783", "vega": "0.42256", "rho": "-0.33960" }, { "contractID": "IBM261120C00255000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "255.00", "type": "call", "last": "9.25", "mark": "9.25", "bid": "8.85", "bid_size": "54", "ask": "9.65", "ask_size": "63", "volume": "9", "open_interest": "291", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.36498", "gamma": "0.00927", "theta": "-0.10657", "vega": "0.40551", "rho": "0.16138" }, { "contractID": "IBM261120P00255000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "255.00", "type": "put", "last": "0.00", "mark": "28.55", "bid": "27.75", "bid_size": "26", "ask": "29.35", "ask_size": "33", "volume": "0", "open_interest": "140", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.62069", "gamma": "0.00871", "theta": "-0.09066", "vega": "0.41055", "rho": "-0.36788" }, { "contractID": "IBM261120C00260000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "260.00", "type": "call", "last": "7.85", "mark": "7.88", "bid": "7.35", "bid_size": "89", "ask": "8.40", "ask_size": "39", "volume": "53", "open_interest": "590", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.32359", "gamma": "0.00886", "theta": "-0.10138", "vega": "0.38760", "rho": "0.14383" }, { "contractID": "IBM261120P00260000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "260.00", "type": "put", "last": "0.00", "mark": "32.38", "bid": "31.30", "bid_size": "62", "ask": "33.45", "ask_size": "79", "volume": "0", "open_interest": "95", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.65452", "gamma": "0.00824", "theta": "-0.08862", "vega": "0.39770", "rho": "-0.39286" }, { "contractID": "IBM261120C00265000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "265.00", "type": "call", "last": "6.65", "mark": "6.57", "bid": "6.35", "bid_size": "30", "ask": "6.80", "ask_size": "28", "volume": "12", "open_interest": "282", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.28501", "gamma": "0.00837", "theta": "-0.09539", "vega": "0.36628", "rho": "0.12730" }, { "contractID": "IBM261120P00265000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "265.00", "type": "put", "last": "0.00", "mark": "36.02", "bid": "34.80", "bid_size": "120", "ask": "37.25", "ask_size": "37", "volume": "0", "open_interest": "388", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.69058", "gamma": "0.00788", "theta": "-0.08272", "vega": "0.38030", "rho": "-0.41846" }, { "contractID": "IBM261120C00270000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "270.00", "type": "call", "last": "5.65", "mark": "5.60", "bid": "5.30", "bid_size": "74", "ask": "5.90", "ask_size": "48", "volume": "23", "open_interest": "486", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.24943", "gamma": "0.00783", "theta": "-0.08884", "vega": "0.34242", "rho": "0.11190" }, { "contractID": "IBM261120P00270000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "270.00", "type": "put", "last": "40.30", "mark": "39.98", "bid": "39.50", "bid_size": "24", "ask": "40.45", "ask_size": "11", "volume": "4", "open_interest": "429", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.72428", "gamma": "0.00746", "theta": "-0.07621", "vega": "0.36045", "rho": "-0.44321" }, { "contractID": "IBM261120C00275000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "275.00", "type": "call", "last": "4.75", "mark": "4.75", "bid": "4.55", "bid_size": "27", "ask": "4.95", "ask_size": "44", "volume": "85", "open_interest": "5801", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.21693", "gamma": "0.00724", "theta": "-0.08194", "vega": "0.31687", "rho": "0.09772" }, { "contractID": "IBM261120P00275000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "275.00", "type": "put", "last": "0.00", "mark": "44.05", "bid": "42.95", "bid_size": "96", "ask": "45.15", "ask_size": "11", "volume": "0", "open_interest": "142", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.75550", "gamma": "0.00702", "theta": "-0.06925", "vega": "0.33878", "rho": "-0.46704" }, { "contractID": "IBM261120C00280000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "280.00", "type": "call", "last": "3.90", "mark": "4.00", "bid": "3.85", "bid_size": "27", "ask": "4.15", "ask_size": "41", "volume": "35", "open_interest": "1446", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.19487", "gamma": "0.00662", "theta": "-0.07859", "vega": "0.29733", "rho": "0.08782" }, { "contractID": "IBM261120P00280000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "280.00", "type": "put", "last": "0.00", "mark": "48.42", "bid": "47.15", "bid_size": "126", "ask": "49.70", "ask_size": "26", "volume": "0", "open_interest": "130", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.77755", "gamma": "0.00650", "theta": "-0.06567", "vega": "0.32147", "rho": "-0.48724" }, { "contractID": "IBM261120C00285000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "285.00", "type": "call", "last": "3.35", "mark": "3.42", "bid": "3.15", "bid_size": "60", "ask": "3.70", "ask_size": "64", "volume": "2", "open_interest": "158", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.16852", "gamma": "0.00605", "theta": "-0.07157", "vega": "0.27148", "rho": "0.07621" }, { "contractID": "IBM261120P00285000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "285.00", "type": "put", "last": "0.00", "mark": "52.85", "bid": "51.65", "bid_size": "58", "ask": "54.05", "ask_size": "13", "volume": "0", "open_interest": "82", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.79704", "gamma": "0.00603", "theta": "-0.06208", "vega": "0.30471", "rho": "-0.50634" }, { "contractID": "IBM261120C00290000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "290.00", "type": "call", "last": "2.88", "mark": "2.90", "bid": "2.70", "bid_size": "31", "ask": "3.10", "ask_size": "150", "volume": "11", "open_interest": "384", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.14497", "gamma": "0.00548", "theta": "-0.06466", "vega": "0.24586", "rho": "0.06578" }, { "contractID": "IBM261120P00290000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "290.00", "type": "put", "last": "57.78", "mark": "57.20", "bid": "55.95", "bid_size": "159", "ask": "58.45", "ask_size": "32", "volume": "50", "open_interest": "127", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.81425", "gamma": "0.00558", "theta": "-0.05854", "vega": "0.28871", "rho": "-0.52444" }, { "contractID": "IBM261120C00295000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "295.00", "type": "call", "last": "2.40", "mark": "2.31", "bid": "2.11", "bid_size": "14", "ask": "2.51", "ask_size": "14", "volume": "0", "open_interest": "311", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.12409", "gamma": "0.00492", "theta": "-0.05799", "vega": "0.22096", "rho": "0.05648" }, { "contractID": "IBM261120P00295000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "295.00", "type": "put", "last": "0.00", "mark": "61.80", "bid": "60.50", "bid_size": "67", "ask": "63.10", "ask_size": "67", "volume": "0", "open_interest": "88", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.82945", "gamma": "0.00518", "theta": "-0.05509", "vega": "0.27357", "rho": "-0.54166" }, { "contractID": "IBM261120C00300000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "300.00", "type": "call", "last": "1.95", "mark": "1.94", "bid": "1.73", "bid_size": "134", "ask": "2.14", "ask_size": "12", "volume": "35", "open_interest": "1044", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.10571", "gamma": "0.00439", "theta": "-0.05164", "vega": "0.19714", "rho": "0.04825" }, { "contractID": "IBM261120P00300000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "300.00", "type": "put", "last": "0.00", "mark": "66.15", "bid": "65.05", "bid_size": "130", "ask": "67.25", "ask_size": "16", "volume": "0", "open_interest": "124", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.85539", "gamma": "0.00475", "theta": "-0.04423", "vega": "0.24545", "rho": "-0.56327" }, { "contractID": "IBM261120C00305000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "305.00", "type": "call", "last": "1.70", "mark": "1.72", "bid": "1.40", "bid_size": "117", "ask": "2.05", "ask_size": "48", "volume": "0", "open_interest": "254", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.09587", "gamma": "0.00399", "theta": "-0.04919", "vega": "0.18358", "rho": "0.04374" }, { "contractID": "IBM261120P00305000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "305.00", "type": "put", "last": "0.00", "mark": "71.00", "bid": "69.70", "bid_size": "5", "ask": "72.30", "ask_size": "5", "volume": "0", "open_interest": "73", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.86084", "gamma": "0.00443", "theta": "-0.04483", "vega": "0.23915", "rho": "-0.57638" }, { "contractID": "IBM261120C00310000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "310.00", "type": "call", "last": "1.38", "mark": "1.52", "bid": "1.20", "bid_size": "109", "ask": "1.84", "ask_size": "50", "volume": "3", "open_interest": "425", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.08151", "gamma": "0.00354", "theta": "-0.04352", "vega": "0.16267", "rho": "0.03728" }, { "contractID": "IBM261120P00310000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "310.00", "type": "put", "last": "0.00", "mark": "75.78", "bid": "74.45", "bid_size": "5", "ask": "77.10", "ask_size": "5", "volume": "0", "open_interest": "38", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.87120", "gamma": "0.00412", "theta": "-0.04182", "vega": "0.22676", "rho": "-0.59149" }, { "contractID": "IBM261120C00315000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "315.00", "type": "call", "last": "1.24", "mark": "1.31", "bid": "1.13", "bid_size": "80", "ask": "1.50", "ask_size": "88", "volume": "3", "open_interest": "129", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.07452", "gamma": "0.00322", "theta": "-0.04158", "vega": "0.15197", "rho": "0.03406" }, { "contractID": "IBM261120P00315000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "315.00", "type": "put", "last": "0.00", "mark": "80.70", "bid": "79.40", "bid_size": "5", "ask": "82.00", "ask_size": "5", "volume": "0", "open_interest": "17", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.87476", "gamma": "0.00388", "theta": "-0.04272", "vega": "0.22239", "rho": "-0.60374" }, { "contractID": "IBM261120C00320000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "320.00", "type": "call", "last": "1.10", "mark": "1.18", "bid": "0.98", "bid_size": "75", "ask": "1.37", "ask_size": "107", "volume": "0", "open_interest": "1290", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.06331", "gamma": "0.00284", "theta": "-0.03662", "vega": "0.13402", "rho": "0.02901" }, { "contractID": "IBM261120P00320000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "320.00", "type": "put", "last": "0.00", "mark": "85.38", "bid": "84.05", "bid_size": "5", "ask": "86.70", "ask_size": "5", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.88853", "gamma": "0.00357", "theta": "-0.03631", "vega": "0.20481", "rho": "-0.62020" }, { "contractID": "IBM261120C00325000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "325.00", "type": "call", "last": "0.97", "mark": "0.91", "bid": "0.71", "bid_size": "111", "ask": "1.10", "ask_size": "11", "volume": "5", "open_interest": "127", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.05360", "gamma": "0.00249", "theta": "-0.03209", "vega": "0.11759", "rho": "0.02461" }, { "contractID": "IBM261120P00325000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "325.00", "type": "put", "last": "0.00", "mark": "90.40", "bid": "88.75", "bid_size": "5", "ask": "92.05", "ask_size": "5", "volume": "0", "open_interest": "18", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "-0.88532", "gamma": "0.00344", "theta": "-0.04119", "vega": "0.20900", "rho": "-0.62958" }, { "contractID": "IBM261120C00330000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "330.00", "type": "call", "last": "1.09", "mark": "0.93", "bid": "0.55", "bid_size": "310", "ask": "1.30", "ask_size": "173", "volume": "1", "open_interest": "267", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.05409", "gamma": "0.00240", "theta": "-0.03383", "vega": "0.11844", "rho": "0.02474" }, { "contractID": "IBM261120P00330000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "330.00", "type": "put", "last": "0.00", "mark": "95.35", "bid": "93.70", "bid_size": "5", "ask": "97.00", "ask_size": "5", "volume": "0", "open_interest": "21", "date": "2026-09-04", "implied_volatility": "0.53194", "delta": "-0.89214", "gamma": "0.00323", "theta": "-0.03877", "vega": "0.20001", "rho": "-0.64310" }, { "contractID": "IBM261120C00335000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "335.00", "type": "call", "last": "0.73", "mark": "0.81", "bid": "0.44", "bid_size": "285", "ask": "1.18", "ask_size": "253", "volume": "1", "open_interest": "49", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.04614", "gamma": "0.00211", "theta": "-0.02977", "vega": "0.10434", "rho": "0.02115" }, { "contractID": "IBM261120P00335000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "335.00", "type": "put", "last": "0.00", "mark": "100.62", "bid": "99.25", "bid_size": "5", "ask": "102.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.57096", "delta": "-0.88365", "gamma": "0.00318", "theta": "-0.04763", "vega": "0.21115", "rho": "-0.65031" }, { "contractID": "IBM261120C00340000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "340.00", "type": "call", "last": "0.65", "mark": "0.77", "bid": "0.35", "bid_size": "293", "ask": "1.19", "ask_size": "281", "volume": "0", "open_interest": "265", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "0.04312", "gamma": "0.00195", "theta": "-0.02880", "vega": "0.09881", "rho": "0.01975" }, { "contractID": "IBM261120P00340000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "340.00", "type": "put", "last": "0.00", "mark": "105.40", "bid": "103.80", "bid_size": "5", "ask": "107.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.57096", "delta": "-0.89434", "gamma": "0.00297", "theta": "-0.04170", "vega": "0.19707", "rho": "-0.66535" }, { "contractID": "IBM261120C00345000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "345.00", "type": "call", "last": "0.80", "mark": "0.56", "bid": "0.23", "bid_size": "316", "ask": "0.89", "ask_size": "118", "volume": "0", "open_interest": "29", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.03330", "gamma": "0.00162", "theta": "-0.02279", "vega": "0.08002", "rho": "0.01532" }, { "contractID": "IBM261120P00345000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "345.00", "type": "put", "last": "0.00", "mark": "110.20", "bid": "108.25", "bid_size": "3", "ask": "112.15", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.58072", "delta": "-0.89959", "gamma": "0.00281", "theta": "-0.03964", "vega": "0.18991", "rho": "-0.67816" }, { "contractID": "IBM261120C00350000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "350.00", "type": "call", "last": "0.81", "mark": "0.43", "bid": "0.19", "bid_size": "390", "ask": "0.66", "ask_size": "70", "volume": "1", "open_interest": "362", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "0.02514", "gamma": "0.00131", "theta": "-0.01762", "vega": "0.06336", "rho": "0.01162" }, { "contractID": "IBM261120P00350000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "350.00", "type": "put", "last": "0.00", "mark": "115.12", "bid": "113.05", "bid_size": "3", "ask": "117.20", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.60023", "delta": "-0.89990", "gamma": "0.00271", "theta": "-0.04137", "vega": "0.18947", "rho": "-0.68893" }, { "contractID": "IBM261120C00355000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "355.00", "type": "call", "last": "0.53", "mark": "0.45", "bid": "0.15", "bid_size": "301", "ask": "0.74", "ask_size": "201", "volume": "0", "open_interest": "56", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "0.02668", "gamma": "0.00132", "theta": "-0.01936", "vega": "0.06659", "rho": "0.01228" }, { "contractID": "IBM261120P00355000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "355.00", "type": "put", "last": "0.00", "mark": "120.10", "bid": "118.00", "bid_size": "3", "ask": "122.20", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.60999", "delta": "-0.90434", "gamma": "0.00258", "theta": "-0.03953", "vega": "0.18327", "rho": "-0.70137" }, { "contractID": "IBM261120C00360000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "360.00", "type": "call", "last": "0.65", "mark": "0.49", "bid": "0.11", "bid_size": "12", "ask": "0.88", "ask_size": "68", "volume": "0", "open_interest": "308", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "0.02825", "gamma": "0.00132", "theta": "-0.02119", "vega": "0.06983", "rho": "0.01295" }, { "contractID": "IBM261120P00360000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "360.00", "type": "put", "last": "0.00", "mark": "125.17", "bid": "123.25", "bid_size": "3", "ask": "127.10", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.62950", "delta": "-0.90418", "gamma": "0.00250", "theta": "-0.04145", "vega": "0.18350", "rho": "-0.71193" }, { "contractID": "IBM261120C00365000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "365.00", "type": "call", "last": "1.35", "mark": "0.36", "bid": "0.09", "bid_size": "270", "ask": "0.63", "ask_size": "203", "volume": "0", "open_interest": "47", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "0.02163", "gamma": "0.00108", "theta": "-0.01657", "vega": "0.05581", "rho": "0.00996" }, { "contractID": "IBM261120P00365000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "365.00", "type": "put", "last": "0.00", "mark": "130.10", "bid": "128.80", "bid_size": "5", "ask": "131.40", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.64901", "delta": "-0.90387", "gamma": "0.00243", "theta": "-0.04346", "vega": "0.18394", "rho": "-0.72242" }, { "contractID": "IBM261120C00370000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "370.00", "type": "call", "last": "0.59", "mark": "0.32", "bid": "0.05", "bid_size": "362", "ask": "0.58", "ask_size": "205", "volume": "1", "open_interest": "71", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "0.01840", "gamma": "0.00094", "theta": "-0.01444", "vega": "0.04867", "rho": "0.00849" }, { "contractID": "IBM261120P00370000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "370.00", "type": "put", "last": "0.00", "mark": "135.40", "bid": "133.80", "bid_size": "5", "ask": "137.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.67828", "delta": "-0.89941", "gamma": "0.00241", "theta": "-0.04928", "vega": "0.19015", "rho": "-0.73126" }, { "contractID": "IBM261120C00375000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "375.00", "type": "call", "last": "0.50", "mark": "0.30", "bid": "0.03", "bid_size": "268", "ask": "0.56", "ask_size": "230", "volume": "0", "open_interest": "96", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "0.01773", "gamma": "0.00089", "theta": "-0.01428", "vega": "0.04715", "rho": "0.00817" }, { "contractID": "IBM261120P00375000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "375.00", "type": "put", "last": "0.00", "mark": "140.40", "bid": "138.80", "bid_size": "5", "ask": "142.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.69779", "delta": "-0.89893", "gamma": "0.00235", "theta": "-0.05149", "vega": "0.19081", "rho": "-0.74169" }, { "contractID": "IBM261120C00380000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "380.00", "type": "call", "last": "0.76", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.74", "ask_size": "3", "volume": "0", "open_interest": "125", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.00105", "gamma": "0.00010", "theta": "-0.00083", "vega": "0.00379", "rho": "0.00050" }, { "contractID": "IBM261120P00380000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "380.00", "type": "put", "last": "0.00", "mark": "145.40", "bid": "143.80", "bid_size": "3", "ask": "147.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.71730", "delta": "-0.89834", "gamma": "0.00230", "theta": "-0.05380", "vega": "0.19162", "rho": "-0.75208" }, { "contractID": "IBM261120C00385000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "385.00", "type": "call", "last": "1.25", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.71", "ask_size": "3", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.00108", "gamma": "0.00010", "theta": "-0.00088", "vega": "0.00390", "rho": "0.00051" }, { "contractID": "IBM261120P00385000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "385.00", "type": "put", "last": "0.00", "mark": "150.40", "bid": "148.80", "bid_size": "3", "ask": "152.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.72706", "delta": "-0.90144", "gamma": "0.00221", "theta": "-0.05243", "vega": "0.18734", "rho": "-0.76391" }, { "contractID": "IBM261120C00390000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "390.00", "type": "call", "last": "0.41", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.69", "ask_size": "9", "volume": "0", "open_interest": "32", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.00112", "gamma": "0.00010", "theta": "-0.00093", "vega": "0.00402", "rho": "0.00053" }, { "contractID": "IBM261120P00390000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "390.00", "type": "put", "last": "0.00", "mark": "155.43", "bid": "153.80", "bid_size": "3", "ask": "157.05", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.74657", "delta": "-0.90058", "gamma": "0.00217", "theta": "-0.05490", "vega": "0.18853", "rho": "-0.77418" }, { "contractID": "IBM261120C00395000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "395.00", "type": "call", "last": "0.35", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.67", "ask_size": "3", "volume": "0", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.00085", "gamma": "0.00008", "theta": "-0.00072", "vega": "0.00314", "rho": "0.00040" }, { "contractID": "IBM261120P00395000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "395.00", "type": "put", "last": "0.00", "mark": "160.40", "bid": "158.80", "bid_size": "3", "ask": "162.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.75632", "delta": "-0.90329", "gamma": "0.00210", "theta": "-0.05369", "vega": "0.18476", "rho": "-0.78584" }, { "contractID": "IBM261120C00400000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "400.00", "type": "call", "last": "0.28", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.55", "ask_size": "2", "volume": "0", "open_interest": "94", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.00089", "gamma": "0.00008", "theta": "-0.00078", "vega": "0.00327", "rho": "0.00042" }, { "contractID": "IBM261120P00400000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "400.00", "type": "put", "last": "0.00", "mark": "165.40", "bid": "163.80", "bid_size": "3", "ask": "167.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.77583", "delta": "-0.90221", "gamma": "0.00206", "theta": "-0.05631", "vega": "0.18626", "rho": "-0.79602" }, { "contractID": "IBM261120C00405000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "405.00", "type": "call", "last": "1.07", "mark": "0.32", "bid": "0.01", "bid_size": "5", "ask": "0.63", "ask_size": "3", "volume": "0", "open_interest": "39", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "0.01702", "gamma": "0.00075", "theta": "-0.01581", "vega": "0.04554", "rho": "0.00776" }, { "contractID": "IBM261120P00405000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "405.00", "type": "put", "last": "0.00", "mark": "170.40", "bid": "168.80", "bid_size": "3", "ask": "172.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.78559", "delta": "-0.90459", "gamma": "0.00200", "theta": "-0.05524", "vega": "0.18293", "rho": "-0.80754" }, { "contractID": "IBM261120C00410000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "410.00", "type": "call", "last": "0.30", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.48", "ask_size": "4", "volume": "0", "open_interest": "40", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.00098", "gamma": "0.00008", "theta": "-0.00089", "vega": "0.00357", "rho": "0.00046" }, { "contractID": "IBM261120P00410000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "410.00", "type": "put", "last": "0.00", "mark": "175.43", "bid": "173.80", "bid_size": "3", "ask": "177.05", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.80510", "delta": "-0.90333", "gamma": "0.00197", "theta": "-0.05801", "vega": "0.18469", "rho": "-0.81765" }, { "contractID": "IBM261120C00415000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "415.00", "type": "call", "last": "0.42", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.67", "ask_size": "3", "volume": "0", "open_interest": "39", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.00103", "gamma": "0.00008", "theta": "-0.00096", "vega": "0.00373", "rho": "0.00049" }, { "contractID": "IBM261120P00415000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "415.00", "type": "put", "last": "0.00", "mark": "180.40", "bid": "178.80", "bid_size": "3", "ask": "182.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.82461", "delta": "-0.90202", "gamma": "0.00194", "theta": "-0.06086", "vega": "0.18653", "rho": "-0.82773" }, { "contractID": "IBM261120C00420000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "420.00", "type": "call", "last": "0.35", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.46", "ask_size": "17", "volume": "0", "open_interest": "55", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.00082", "gamma": "0.00007", "theta": "-0.00077", "vega": "0.00302", "rho": "0.00039" }, { "contractID": "IBM261120P00420000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "420.00", "type": "put", "last": "0.00", "mark": "185.40", "bid": "183.80", "bid_size": "3", "ask": "187.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.83437", "delta": "-0.90402", "gamma": "0.00189", "theta": "-0.05998", "vega": "0.18372", "rho": "-0.83909" }, { "contractID": "IBM261120C00425000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "425.00", "type": "call", "last": "0.35", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.65", "ask_size": "11", "volume": "0", "open_interest": "79", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.00087", "gamma": "0.00007", "theta": "-0.00084", "vega": "0.00318", "rho": "0.00041" }, { "contractID": "IBM261120P00425000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "425.00", "type": "put", "last": "0.00", "mark": "190.07", "bid": "188.80", "bid_size": "3", "ask": "191.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.83437", "delta": "-0.90918", "gamma": "0.00182", "theta": "-0.05542", "vega": "0.17638", "rho": "-0.85164" }, { "contractID": "IBM261120C00430000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "430.00", "type": "call", "last": "0.14", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.63", "ask_size": "1", "volume": "0", "open_interest": "89", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.00092", "gamma": "0.00007", "theta": "-0.00090", "vega": "0.00336", "rho": "0.00043" }, { "contractID": "IBM261120P00430000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "430.00", "type": "put", "last": "0.00", "mark": "195.40", "bid": "193.80", "bid_size": "3", "ask": "197.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.86364", "delta": "-0.90435", "gamma": "0.00182", "theta": "-0.06222", "vega": "0.18327", "rho": "-0.86037" }, { "contractID": "IBM261120C00435000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "435.00", "type": "call", "last": "0.10", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.68", "ask_size": "2", "volume": "0", "open_interest": "23", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "0.00097", "gamma": "0.00007", "theta": "-0.00098", "vega": "0.00354", "rho": "0.00046" }, { "contractID": "IBM261120P00435000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "435.00", "type": "put", "last": "0.00", "mark": "200.40", "bid": "198.80", "bid_size": "3", "ask": "202.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.87339", "delta": "-0.90599", "gamma": "0.00178", "theta": "-0.06153", "vega": "0.18094", "rho": "-0.87157" }, { "contractID": "IBM261120C00440000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "440.00", "type": "call", "last": "0.52", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.79", "ask_size": "1", "volume": "0", "open_interest": "27", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "0.00079", "gamma": "0.00006", "theta": "-0.00081", "vega": "0.00294", "rho": "0.00037" }, { "contractID": "IBM261120P00440000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "440.00", "type": "put", "last": "0.00", "mark": "205.40", "bid": "203.80", "bid_size": "3", "ask": "207.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.89291", "delta": "-0.90435", "gamma": "0.00176", "theta": "-0.06470", "vega": "0.18327", "rho": "-0.88152" }, { "contractID": "IBM261120C00445000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "445.00", "type": "call", "last": "0.88", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.62", "ask_size": "3", "volume": "0", "open_interest": "86", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.00085", "gamma": "0.00006", "theta": "-0.00088", "vega": "0.00312", "rho": "0.00040" }, { "contractID": "IBM261120P00445000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "445.00", "type": "put", "last": "0.00", "mark": "210.02", "bid": "208.70", "bid_size": "3", "ask": "211.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.88315", "delta": "-0.91205", "gamma": "0.00168", "theta": "-0.05656", "vega": "0.17221", "rho": "-0.89502" }, { "contractID": "IBM261120C00450000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "450.00", "type": "call", "last": "0.09", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.74", "ask_size": "49", "volume": "0", "open_interest": "149", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "0.00090", "gamma": "0.00007", "theta": "-0.00095", "vega": "0.00331", "rho": "0.00042" }, { "contractID": "IBM261120P00450000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "450.00", "type": "put", "last": "0.00", "mark": "215.40", "bid": "213.80", "bid_size": "3", "ask": "217.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.92217", "delta": "-0.90407", "gamma": "0.00171", "theta": "-0.06743", "vega": "0.18366", "rho": "-0.90256" }, { "contractID": "IBM261120C00460000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "460.00", "type": "call", "last": "0.32", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.37", "ask_size": "3", "volume": "0", "open_interest": "239", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "0.00080", "gamma": "0.00006", "theta": "-0.00087", "vega": "0.00297", "rho": "0.00038" }, { "contractID": "IBM261120P00460000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "460.00", "type": "put", "last": "0.00", "mark": "225.40", "bid": "223.80", "bid_size": "3", "ask": "227.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.94168", "delta": "-0.90658", "gamma": "0.00164", "theta": "-0.06654", "vega": "0.18011", "rho": "-0.92464" }, { "contractID": "IBM261120C00470000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "470.00", "type": "call", "last": "0.13", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.72", "ask_size": "3", "volume": "0", "open_interest": "138", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "0.00072", "gamma": "0.00005", "theta": "-0.00081", "vega": "0.00269", "rho": "0.00034" }, { "contractID": "IBM261120P00470000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "470.00", "type": "put", "last": "0.00", "mark": "235.07", "bid": "233.80", "bid_size": "3", "ask": "236.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.95144", "delta": "-0.91168", "gamma": "0.00156", "theta": "-0.06205", "vega": "0.17275", "rho": "-0.94766" }, { "contractID": "IBM261120C00480000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "480.00", "type": "call", "last": "0.15", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.91", "ask_size": "3", "volume": "0", "open_interest": "17", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "0.00084", "gamma": "0.00006", "theta": "-0.00097", "vega": "0.00308", "rho": "0.00039" }, { "contractID": "IBM261120P00480000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "480.00", "type": "put", "last": "0.00", "mark": "245.07", "bid": "243.80", "bid_size": "3", "ask": "246.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.98071", "delta": "-0.91059", "gamma": "0.00153", "theta": "-0.06538", "vega": "0.17435", "rho": "-0.96836" }, { "contractID": "IBM261120C00490000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "490.00", "type": "call", "last": "0.05", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.20", "ask_size": "1", "volume": "0", "open_interest": "74", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "0.00077", "gamma": "0.00005", "theta": "-0.00091", "vega": "0.00285", "rho": "0.00036" }, { "contractID": "IBM261120P00490000", "symbol": "IBM", "expiration": "2026-11-20", "strike": "490.00", "type": "put", "last": "0.00", "mark": "255.40", "bid": "253.80", "bid_size": "3", "ask": "257.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "1.01973", "delta": "-0.90648", "gamma": "0.00152", "theta": "-0.07278", "vega": "0.18025", "rho": "-0.98795" }, { "contractID": "IBM261218C00115000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "115.00", "type": "call", "last": "118.50", "mark": "120.88", "bid": "119.60", "bid_size": "5", "ask": "122.15", "ask_size": "5", "volume": "0", "open_interest": "15", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01132", "vega": "0.00000", "rho": "0.32739" }, { "contractID": "IBM261218P00115000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "115.00", "type": "put", "last": "0.11", "mark": "0.11", "bid": "0.03", "bid_size": "4", "ask": "0.19", "ask_size": "22", "volume": "44", "open_interest": "403", "date": "2026-09-04", "implied_volatility": "0.55145", "delta": "-0.00469", "gamma": "0.00020", "theta": "-0.00440", "vega": "0.01721", "rho": "-0.00349" }, { "contractID": "IBM261218C00120000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "120.00", "type": "call", "last": "100.60", "mark": "115.65", "bid": "114.10", "bid_size": "5", "ask": "117.20", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01181", "vega": "0.00000", "rho": "0.34162" }, { "contractID": "IBM261218P00120000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "120.00", "type": "put", "last": "0.17", "mark": "0.20", "bid": "0.10", "bid_size": "1", "ask": "0.30", "ask_size": "27", "volume": "177", "open_interest": "166", "date": "2026-09-04", "implied_volatility": "0.56121", "delta": "-0.00784", "gamma": "0.00030", "theta": "-0.00704", "vega": "0.02712", "rho": "-0.00587" }, { "contractID": "IBM261218C00125000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "125.00", "type": "call", "last": "102.00", "mark": "110.70", "bid": "109.10", "bid_size": "5", "ask": "112.30", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01230", "vega": "0.00000", "rho": "0.35585" }, { "contractID": "IBM261218P00125000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "125.00", "type": "put", "last": "0.23", "mark": "0.21", "bid": "0.10", "bid_size": "1", "ask": "0.31", "ask_size": "73", "volume": "193", "open_interest": "115", "date": "2026-09-04", "implied_volatility": "0.53194", "delta": "-0.00842", "gamma": "0.00034", "theta": "-0.00710", "vega": "0.02888", "rho": "-0.00628" }, { "contractID": "IBM261218C00130000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "130.00", "type": "call", "last": "0.00", "mark": "106.07", "bid": "104.80", "bid_size": "5", "ask": "107.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01279", "vega": "0.00000", "rho": "0.37009" }, { "contractID": "IBM261218C00135000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "135.00", "type": "call", "last": "115.50", "mark": "101.47", "bid": "99.85", "bid_size": "3", "ask": "103.10", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "0.99166", "gamma": "0.00039", "theta": "-0.01940", "vega": "0.02866", "rho": "0.37818" }, { "contractID": "IBM261218P00135000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "135.00", "type": "put", "last": "0.28", "mark": "0.40", "bid": "0.05", "bid_size": "72", "ask": "0.75", "ask_size": "249", "volume": "17", "open_interest": "125", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "-0.01559", "gamma": "0.00059", "theta": "-0.01186", "vega": "0.04931", "rho": "-0.01169" }, { "contractID": "IBM261218C00140000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "140.00", "type": "call", "last": "88.00", "mark": "95.92", "bid": "94.30", "bid_size": "5", "ask": "97.55", "ask_size": "5", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01378", "vega": "0.00000", "rho": "0.39856" }, { "contractID": "IBM261218P00140000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "140.00", "type": "put", "last": "0.41", "mark": "0.40", "bid": "0.09", "bid_size": "38", "ask": "0.72", "ask_size": "194", "volume": "32", "open_interest": "194", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.01663", "gamma": "0.00067", "theta": "-0.01180", "vega": "0.05211", "rho": "-0.01240" }, { "contractID": "IBM261218C00145000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "145.00", "type": "call", "last": "66.65", "mark": "91.03", "bid": "89.40", "bid_size": "5", "ask": "92.65", "ask_size": "5", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01427", "vega": "0.00000", "rho": "0.41279" }, { "contractID": "IBM261218P00145000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "145.00", "type": "put", "last": "0.44", "mark": "0.41", "bid": "0.14", "bid_size": "45", "ask": "0.67", "ask_size": "22", "volume": "15", "open_interest": "284", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.01760", "gamma": "0.00074", "theta": "-0.01163", "vega": "0.05470", "rho": "-0.01305" }, { "contractID": "IBM261218C00150000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "150.00", "type": "call", "last": "82.15", "mark": "86.42", "bid": "85.05", "bid_size": "5", "ask": "87.80", "ask_size": "5", "volume": "0", "open_interest": "27", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01476", "vega": "0.00000", "rho": "0.42702" }, { "contractID": "IBM261218P00150000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "150.00", "type": "put", "last": "0.49", "mark": "0.53", "bid": "0.29", "bid_size": "141", "ask": "0.77", "ask_size": "72", "volume": "14", "open_interest": "826", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.02238", "gamma": "0.00093", "theta": "-0.01393", "vega": "0.06709", "rho": "-0.01662" }, { "contractID": "IBM261218C00155000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "155.00", "type": "call", "last": "86.38", "mark": "81.45", "bid": "79.80", "bid_size": "5", "ask": "83.10", "ask_size": "5", "volume": "0", "open_interest": "7", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01525", "vega": "0.00000", "rho": "0.44126" }, { "contractID": "IBM261218P00155000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "155.00", "type": "put", "last": "0.00", "mark": "0.64", "bid": "0.38", "bid_size": "34", "ask": "0.90", "ask_size": "47", "volume": "0", "open_interest": "212", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.02820", "gamma": "0.00115", "theta": "-0.01649", "vega": "0.08142", "rho": "-0.02095" }, { "contractID": "IBM261218C00160000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "160.00", "type": "call", "last": "80.00", "mark": "76.70", "bid": "75.10", "bid_size": "5", "ask": "78.30", "ask_size": "3", "volume": "0", "open_interest": "118", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.99025", "gamma": "0.00063", "theta": "-0.02062", "vega": "0.03284", "rho": "0.44849" }, { "contractID": "IBM261218P00160000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "160.00", "type": "put", "last": "0.00", "mark": "0.90", "bid": "0.66", "bid_size": "38", "ask": "1.13", "ask_size": "73", "volume": "0", "open_interest": "458", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.03797", "gamma": "0.00148", "theta": "-0.02103", "vega": "0.10406", "rho": "-0.02834" }, { "contractID": "IBM261218C00165000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "165.00", "type": "call", "last": "73.16", "mark": "72.12", "bid": "70.85", "bid_size": "6", "ask": "73.40", "ask_size": "5", "volume": "0", "open_interest": "22", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.97441", "gamma": "0.00129", "theta": "-0.02868", "vega": "0.07508", "rho": "0.45106" }, { "contractID": "IBM261218P00165000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "165.00", "type": "put", "last": "0.00", "mark": "1.17", "bid": "0.96", "bid_size": "6", "ask": "1.37", "ask_size": "63", "volume": "0", "open_interest": "228", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.04675", "gamma": "0.00179", "theta": "-0.02426", "vega": "0.12314", "rho": "-0.03492" }, { "contractID": "IBM261218C00170000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "170.00", "type": "call", "last": "65.74", "mark": "67.40", "bid": "66.10", "bid_size": "24", "ask": "68.70", "ask_size": "57", "volume": "0", "open_interest": "241", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.96391", "gamma": "0.00172", "theta": "-0.03322", "vega": "0.09982", "rho": "0.45753" }, { "contractID": "IBM261218P00170000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "170.00", "type": "put", "last": "1.30", "mark": "1.45", "bid": "1.20", "bid_size": "31", "ask": "1.70", "ask_size": "235", "volume": "2", "open_interest": "510", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.05713", "gamma": "0.00214", "theta": "-0.02772", "vega": "0.14440", "rho": "-0.04271" }, { "contractID": "IBM261218C00175000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "175.00", "type": "call", "last": "61.25", "mark": "63.00", "bid": "61.50", "bid_size": "32", "ask": "64.50", "ask_size": "56", "volume": "30", "open_interest": "68", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.94261", "gamma": "0.00237", "theta": "-0.04237", "vega": "0.14493", "rho": "0.45570" }, { "contractID": "IBM261218P00175000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "175.00", "type": "put", "last": "1.55", "mark": "1.73", "bid": "1.54", "bid_size": "37", "ask": "1.92", "ask_size": "31", "volume": "13", "open_interest": "231", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.06931", "gamma": "0.00255", "theta": "-0.03137", "vega": "0.16787", "rho": "-0.05187" }, { "contractID": "IBM261218C00180000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "180.00", "type": "call", "last": "54.07", "mark": "58.23", "bid": "56.95", "bid_size": "6", "ask": "59.50", "ask_size": "5", "volume": "0", "open_interest": "30", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.93408", "gamma": "0.00278", "theta": "-0.04418", "vega": "0.16149", "rho": "0.46374" }, { "contractID": "IBM261218P00180000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "180.00", "type": "put", "last": "2.00", "mark": "2.21", "bid": "1.85", "bid_size": "57", "ask": "2.58", "ask_size": "103", "volume": "6", "open_interest": "1043", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.08354", "gamma": "0.00301", "theta": "-0.03517", "vega": "0.19351", "rho": "-0.06259" }, { "contractID": "IBM261218C00185000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "185.00", "type": "call", "last": "53.38", "mark": "53.62", "bid": "52.50", "bid_size": "138", "ask": "54.75", "ask_size": "14", "volume": "0", "open_interest": "242", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.91917", "gamma": "0.00334", "theta": "-0.04817", "vega": "0.18877", "rho": "0.46691" }, { "contractID": "IBM261218P00185000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "185.00", "type": "put", "last": "2.69", "mark": "2.55", "bid": "2.05", "bid_size": "436", "ask": "3.05", "ask_size": "15", "volume": "8", "open_interest": "781", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.10005", "gamma": "0.00352", "theta": "-0.03905", "vega": "0.22119", "rho": "-0.07505" }, { "contractID": "IBM261218C00190000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "190.00", "type": "call", "last": "47.23", "mark": "49.78", "bid": "48.20", "bid_size": "77", "ask": "51.35", "ask_size": "103", "volume": "1", "open_interest": "116", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.88585", "gamma": "0.00408", "theta": "-0.05928", "vega": "0.24326", "rho": "0.45549" }, { "contractID": "IBM261218P00190000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "190.00", "type": "put", "last": "0.00", "mark": "3.47", "bid": "3.05", "bid_size": "31", "ask": "3.90", "ask_size": "25", "volume": "0", "open_interest": "1197", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.12395", "gamma": "0.00411", "theta": "-0.04531", "vega": "0.25781", "rho": "-0.09343" }, { "contractID": "IBM261218C00195000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "195.00", "type": "call", "last": "45.95", "mark": "45.22", "bid": "44.15", "bid_size": "134", "ask": "46.30", "ask_size": "44", "volume": "5", "open_interest": "53", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.86950", "gamma": "0.00472", "theta": "-0.06117", "vega": "0.26722", "rho": "0.45774" }, { "contractID": "IBM261218P00195000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "195.00", "type": "put", "last": "4.00", "mark": "4.28", "bid": "3.85", "bid_size": "138", "ask": "4.70", "ask_size": "25", "volume": "2", "open_interest": "1002", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.15081", "gamma": "0.00470", "theta": "-0.05155", "vega": "0.29479", "rho": "-0.11427" }, { "contractID": "IBM261218C00200000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "200.00", "type": "call", "last": "41.90", "mark": "41.42", "bid": "40.20", "bid_size": "56", "ask": "42.65", "ask_size": "102", "volume": "5", "open_interest": "365", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.83405", "gamma": "0.00540", "theta": "-0.07008", "vega": "0.31389", "rho": "0.44440" }, { "contractID": "IBM261218P00200000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "200.00", "type": "put", "last": "5.20", "mark": "5.33", "bid": "4.40", "bid_size": "428", "ask": "6.25", "ask_size": "276", "volume": "12", "open_interest": "3063", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.18047", "gamma": "0.00528", "theta": "-0.05758", "vega": "0.33112", "rho": "-0.13749" }, { "contractID": "IBM261218C00205000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "205.00", "type": "call", "last": "34.05", "mark": "37.58", "bid": "36.30", "bid_size": "176", "ask": "38.85", "ask_size": "65", "volume": "0", "open_interest": "76", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.80082", "gamma": "0.00606", "theta": "-0.07630", "vega": "0.35184", "rho": "0.43278" }, { "contractID": "IBM261218P00205000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "205.00", "type": "put", "last": "6.45", "mark": "6.70", "bid": "6.30", "bid_size": "11", "ask": "7.10", "ask_size": "131", "volume": "50", "open_interest": "183", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.21269", "gamma": "0.00583", "theta": "-0.06323", "vega": "0.36580", "rho": "-0.16297" }, { "contractID": "IBM261218C00210000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "210.00", "type": "call", "last": "33.50", "mark": "34.00", "bid": "32.65", "bid_size": "180", "ask": "35.35", "ask_size": "107", "volume": "5", "open_interest": "178", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.76480", "gamma": "0.00667", "theta": "-0.08200", "vega": "0.38733", "rho": "0.41870" }, { "contractID": "IBM261218P00210000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "210.00", "type": "put", "last": "7.80", "mark": "8.03", "bid": "7.65", "bid_size": "11", "ask": "8.40", "ask_size": "67", "volume": "121", "open_interest": "1794", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.24715", "gamma": "0.00634", "theta": "-0.06833", "vega": "0.39790", "rho": "-0.19051" }, { "contractID": "IBM261218C00215000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "215.00", "type": "call", "last": "31.00", "mark": "30.38", "bid": "29.55", "bid_size": "75", "ask": "31.20", "ask_size": "19", "volume": "0", "open_interest": "125", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.73011", "gamma": "0.00736", "theta": "-0.08471", "vega": "0.41647", "rho": "0.40611" }, { "contractID": "IBM261218P00215000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "215.00", "type": "put", "last": "9.40", "mark": "9.57", "bid": "9.05", "bid_size": "31", "ask": "10.10", "ask_size": "104", "volume": "23", "open_interest": "447", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.28038", "gamma": "0.00693", "theta": "-0.07043", "vega": "0.42437", "rho": "-0.21659" }, { "contractID": "IBM261218C00220000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "220.00", "type": "call", "last": "27.05", "mark": "27.23", "bid": "26.55", "bid_size": "84", "ask": "27.90", "ask_size": "19", "volume": "0", "open_interest": "867", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.68895", "gamma": "0.00787", "theta": "-0.08892", "vega": "0.44512", "rho": "0.38742" }, { "contractID": "IBM261218P00220000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "220.00", "type": "put", "last": "11.25", "mark": "11.40", "bid": "11.05", "bid_size": "12", "ask": "11.75", "ask_size": "24", "volume": "63", "open_interest": "4437", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.31898", "gamma": "0.00735", "theta": "-0.07404", "vega": "0.44993", "rho": "-0.24801" }, { "contractID": "IBM261218C00225000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "225.00", "type": "call", "last": "23.40", "mark": "24.42", "bid": "23.15", "bid_size": "170", "ask": "25.70", "ask_size": "103", "volume": "5", "open_interest": "164", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.64627", "gamma": "0.00828", "theta": "-0.09217", "vega": "0.46843", "rho": "0.36706" }, { "contractID": "IBM261218P00225000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "225.00", "type": "put", "last": "0.00", "mark": "13.55", "bid": "13.00", "bid_size": "7", "ask": "14.10", "ask_size": "6", "volume": "0", "open_interest": "130", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.35872", "gamma": "0.00769", "theta": "-0.07673", "vega": "0.47074", "rho": "-0.28080" }, { "contractID": "IBM261218C00230000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "230.00", "type": "call", "last": "21.50", "mark": "21.65", "bid": "20.45", "bid_size": "344", "ask": "22.85", "ask_size": "136", "volume": "1", "open_interest": "499", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.60267", "gamma": "0.00859", "theta": "-0.09438", "vega": "0.48586", "rho": "0.34544" }, { "contractID": "IBM261218P00230000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "230.00", "type": "put", "last": "15.28", "mark": "15.65", "bid": "15.30", "bid_size": "13", "ask": "16.00", "ask_size": "26", "volume": "48", "open_interest": "1458", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.39912", "gamma": "0.00795", "theta": "-0.07844", "vega": "0.48645", "rho": "-0.31464" }, { "contractID": "IBM261218C00235000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "235.00", "type": "call", "last": "18.88", "mark": "19.00", "bid": "18.30", "bid_size": "122", "ask": "19.70", "ask_size": "42", "volume": "14", "open_interest": "201", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.55873", "gamma": "0.00879", "theta": "-0.09552", "vega": "0.49714", "rho": "0.32293" }, { "contractID": "IBM261218P00235000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "235.00", "type": "put", "last": "17.35", "mark": "18.12", "bid": "17.75", "bid_size": "29", "ask": "18.50", "ask_size": "29", "volume": "9", "open_interest": "196", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.43974", "gamma": "0.00812", "theta": "-0.07916", "vega": "0.49686", "rho": "-0.34922" }, { "contractID": "IBM261218C00240000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "240.00", "type": "call", "last": "16.75", "mark": "16.88", "bid": "16.10", "bid_size": "128", "ask": "17.65", "ask_size": "103", "volume": "102", "open_interest": "2985", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.51499", "gamma": "0.00888", "theta": "-0.09559", "vega": "0.50225", "rho": "0.29994" }, { "contractID": "IBM261218P00240000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "240.00", "type": "put", "last": "0.00", "mark": "20.93", "bid": "19.75", "bid_size": "88", "ask": "22.10", "ask_size": "130", "volume": "0", "open_interest": "847", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.48013", "gamma": "0.00820", "theta": "-0.07889", "vega": "0.50198", "rho": "-0.38423" }, { "contractID": "IBM261218C00245000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "245.00", "type": "call", "last": "14.55", "mark": "14.90", "bid": "14.15", "bid_size": "16", "ask": "15.65", "ask_size": "93", "volume": "0", "open_interest": "104", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.47478", "gamma": "0.00863", "theta": "-0.09703", "vega": "0.50160", "rho": "0.27730" }, { "contractID": "IBM261218P00245000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "245.00", "type": "put", "last": "0.00", "mark": "23.38", "bid": "22.60", "bid_size": "74", "ask": "24.15", "ask_size": "5", "volume": "0", "open_interest": "127", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "-0.52251", "gamma": "0.00841", "theta": "-0.07530", "vega": "0.50180", "rho": "-0.41975" }, { "contractID": "IBM261218C00250000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "250.00", "type": "call", "last": "12.25", "mark": "12.85", "bid": "12.10", "bid_size": "194", "ask": "13.60", "ask_size": "29", "volume": "9", "open_interest": "1934", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.43015", "gamma": "0.00875", "theta": "-0.09275", "vega": "0.49488", "rho": "0.25391" }, { "contractID": "IBM261218P00250000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "250.00", "type": "put", "last": "28.22", "mark": "26.83", "bid": "26.30", "bid_size": "38", "ask": "27.35", "ask_size": "17", "volume": "1", "open_interest": "3252", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.55865", "gamma": "0.00812", "theta": "-0.07558", "vega": "0.49716", "rho": "-0.45440" }, { "contractID": "IBM261218C00255000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "255.00", "type": "call", "last": "11.00", "mark": "10.85", "bid": "10.30", "bid_size": "210", "ask": "11.40", "ask_size": "12", "volume": "2", "open_interest": "56", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.38484", "gamma": "0.00875", "theta": "-0.08740", "vega": "0.48151", "rho": "0.22946" }, { "contractID": "IBM261218P00255000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "255.00", "type": "put", "last": "0.00", "mark": "29.95", "bid": "29.10", "bid_size": "58", "ask": "30.80", "ask_size": "10", "volume": "0", "open_interest": "33", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.59611", "gamma": "0.00797", "theta": "-0.07269", "vega": "0.48794", "rho": "-0.48906" }, { "contractID": "IBM261218C00260000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "260.00", "type": "call", "last": "9.50", "mark": "10.02", "bid": "9.35", "bid_size": "33", "ask": "10.70", "ask_size": "240", "volume": "4", "open_interest": "653", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.35722", "gamma": "0.00809", "theta": "-0.08929", "vega": "0.47006", "rho": "0.21241" }, { "contractID": "IBM261218P00260000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "260.00", "type": "put", "last": "34.10", "mark": "33.92", "bid": "33.00", "bid_size": "22", "ask": "34.85", "ask_size": "106", "volume": "2", "open_interest": "714", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.62692", "gamma": "0.00760", "theta": "-0.07178", "vega": "0.47695", "rho": "-0.52103" }, { "contractID": "IBM261218C00265000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "265.00", "type": "call", "last": "7.90", "mark": "8.65", "bid": "7.90", "bid_size": "35", "ask": "9.40", "ask_size": "154", "volume": "2", "open_interest": "241", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.32171", "gamma": "0.00777", "theta": "-0.08536", "vega": "0.45153", "rho": "0.19227" }, { "contractID": "IBM261218P00265000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "265.00", "type": "put", "last": "0.00", "mark": "37.30", "bid": "36.10", "bid_size": "41", "ask": "38.50", "ask_size": "29", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.66039", "gamma": "0.00735", "theta": "-0.06772", "vega": "0.46141", "rho": "-0.55389" }, { "contractID": "IBM261218C00270000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "270.00", "type": "call", "last": "7.31", "mark": "7.60", "bid": "7.00", "bid_size": "1", "ask": "8.20", "ask_size": "108", "volume": "7", "open_interest": "1308", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.28839", "gamma": "0.00740", "theta": "-0.08097", "vega": "0.43012", "rho": "0.17317" }, { "contractID": "IBM261218P00270000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "270.00", "type": "put", "last": "41.10", "mark": "41.20", "bid": "39.95", "bid_size": "196", "ask": "42.45", "ask_size": "104", "volume": "6", "open_interest": "775", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.69205", "gamma": "0.00706", "theta": "-0.06318", "vega": "0.44317", "rho": "-0.58594" }, { "contractID": "IBM261218C00275000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "275.00", "type": "call", "last": "6.01", "mark": "6.12", "bid": "5.60", "bid_size": "111", "ask": "6.65", "ask_size": "22", "volume": "0", "open_interest": "143", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.24993", "gamma": "0.00708", "theta": "-0.07315", "vega": "0.40029", "rho": "0.15133" }, { "contractID": "IBM261218P00275000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "275.00", "type": "put", "last": "0.00", "mark": "45.00", "bid": "43.95", "bid_size": "46", "ask": "46.05", "ask_size": "7", "volume": "0", "open_interest": "7", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.72180", "gamma": "0.00674", "theta": "-0.05826", "vega": "0.42276", "rho": "-0.61708" }, { "contractID": "IBM261218C00280000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "280.00", "type": "call", "last": "5.75", "mark": "5.38", "bid": "5.05", "bid_size": "69", "ask": "5.70", "ask_size": "32", "volume": "1", "open_interest": "1018", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.22095", "gamma": "0.00661", "theta": "-0.06810", "vega": "0.37395", "rho": "0.13432" }, { "contractID": "IBM261218P00280000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "280.00", "type": "put", "last": "0.00", "mark": "49.75", "bid": "48.75", "bid_size": "17", "ask": "50.75", "ask_size": "103", "volume": "0", "open_interest": "504", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.73608", "gamma": "0.00625", "theta": "-0.05921", "vega": "0.41179", "rho": "-0.64040" }, { "contractID": "IBM261218C00285000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "285.00", "type": "call", "last": "4.65", "mark": "4.65", "bid": "4.25", "bid_size": "81", "ask": "5.05", "ask_size": "15", "volume": "0", "open_interest": "163", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.20229", "gamma": "0.00611", "theta": "-0.06616", "vega": "0.35512", "rho": "0.12296" }, { "contractID": "IBM261218P00285000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "285.00", "type": "put", "last": "0.00", "mark": "53.65", "bid": "52.35", "bid_size": "15", "ask": "54.95", "ask_size": "10", "volume": "0", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.76141", "gamma": "0.00593", "theta": "-0.05399", "vega": "0.39039", "rho": "-0.66910" }, { "contractID": "IBM261218C00290000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "290.00", "type": "call", "last": "4.05", "mark": "4.10", "bid": "3.90", "bid_size": "13", "ask": "4.30", "ask_size": "48", "volume": "5", "open_interest": "686", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.17825", "gamma": "0.00565", "theta": "-0.06104", "vega": "0.32856", "rho": "0.10873" }, { "contractID": "IBM261218P00290000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "290.00", "type": "put", "last": "0.00", "mark": "58.02", "bid": "56.75", "bid_size": "109", "ask": "59.30", "ask_size": "12", "volume": "0", "open_interest": "145", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.78495", "gamma": "0.00559", "theta": "-0.04864", "vega": "0.36817", "rho": "-0.69689" }, { "contractID": "IBM261218C00295000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "295.00", "type": "call", "last": "3.50", "mark": "3.52", "bid": "3.15", "bid_size": "76", "ask": "3.90", "ask_size": "33", "volume": "19", "open_interest": "21", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.15646", "gamma": "0.00520", "theta": "-0.05597", "vega": "0.30207", "rho": "0.09575" }, { "contractID": "IBM261218P00295000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "295.00", "type": "put", "last": "0.00", "mark": "62.53", "bid": "61.20", "bid_size": "14", "ask": "63.85", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.79976", "gamma": "0.00524", "theta": "-0.04648", "vega": "0.35296", "rho": "-0.72002" }, { "contractID": "IBM261218C00300000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "300.00", "type": "call", "last": "3.00", "mark": "3.05", "bid": "2.80", "bid_size": "53", "ask": "3.30", "ask_size": "33", "volume": "8", "open_interest": "3509", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.13682", "gamma": "0.00475", "theta": "-0.05103", "vega": "0.27606", "rho": "0.08399" }, { "contractID": "IBM261218P00300000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "300.00", "type": "put", "last": "67.75", "mark": "67.22", "bid": "65.70", "bid_size": "192", "ask": "68.75", "ask_size": "125", "volume": "2", "open_interest": "316", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.80625", "gamma": "0.00491", "theta": "-0.04764", "vega": "0.34599", "rho": "-0.73862" }, { "contractID": "IBM261218C00305000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "305.00", "type": "call", "last": "2.64", "mark": "2.71", "bid": "2.37", "bid_size": "65", "ask": "3.05", "ask_size": "78", "volume": "6", "open_interest": "78", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.12650", "gamma": "0.00438", "theta": "-0.04948", "vega": "0.26150", "rho": "0.07759" }, { "contractID": "IBM261218P00305000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "305.00", "type": "put", "last": "0.00", "mark": "71.78", "bid": "70.70", "bid_size": "13", "ask": "72.85", "ask_size": "12", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.82473", "gamma": "0.00461", "theta": "-0.04235", "vega": "0.32507", "rho": "-0.76353" }, { "contractID": "IBM261218C00310000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "310.00", "type": "call", "last": "2.28", "mark": "2.38", "bid": "2.25", "bid_size": "5", "ask": "2.50", "ask_size": "43", "volume": "5", "open_interest": "2333", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.11052", "gamma": "0.00398", "theta": "-0.04489", "vega": "0.23769", "rho": "0.06798" }, { "contractID": "IBM261218P00310000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "310.00", "type": "put", "last": "0.00", "mark": "76.28", "bid": "74.95", "bid_size": "116", "ask": "77.60", "ask_size": "14", "volume": "0", "open_interest": "163", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.83524", "gamma": "0.00434", "theta": "-0.04042", "vega": "0.31244", "rho": "-0.78411" }, { "contractID": "IBM261218C00315000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "315.00", "type": "call", "last": "2.05", "mark": "2.04", "bid": "1.75", "bid_size": "77", "ask": "2.32", "ask_size": "36", "volume": "0", "open_interest": "73", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.09626", "gamma": "0.00360", "theta": "-0.04053", "vega": "0.21501", "rho": "0.05936" }, { "contractID": "IBM261218P00315000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "315.00", "type": "put", "last": "0.00", "mark": "81.12", "bid": "79.45", "bid_size": "5", "ask": "82.80", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.84465", "gamma": "0.00409", "theta": "-0.03858", "vega": "0.30066", "rho": "-0.80403" }, { "contractID": "IBM261218C00320000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "320.00", "type": "call", "last": "1.80", "mark": "1.78", "bid": "1.56", "bid_size": "69", "ask": "2.01", "ask_size": "69", "volume": "0", "open_interest": "1829", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.08993", "gamma": "0.00334", "theta": "-0.03946", "vega": "0.20447", "rho": "0.05540" }, { "contractID": "IBM261218P00320000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "320.00", "type": "put", "last": "0.00", "mark": "85.72", "bid": "84.40", "bid_size": "167", "ask": "87.05", "ask_size": "16", "volume": "0", "open_interest": "758", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.85307", "gamma": "0.00386", "theta": "-0.03684", "vega": "0.28971", "rho": "-0.82336" }, { "contractID": "IBM261218C00325000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "325.00", "type": "call", "last": "1.45", "mark": "1.52", "bid": "1.28", "bid_size": "84", "ask": "1.77", "ask_size": "40", "volume": "5", "open_interest": "49", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.07837", "gamma": "0.00301", "theta": "-0.03553", "vega": "0.18440", "rho": "0.04839" }, { "contractID": "IBM261218P00325000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "325.00", "type": "put", "last": "0.00", "mark": "90.72", "bid": "89.60", "bid_size": "5", "ask": "91.85", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "-0.86063", "gamma": "0.00365", "theta": "-0.03520", "vega": "0.27955", "rho": "-0.84218" }, { "contractID": "IBM261218C00330000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "330.00", "type": "call", "last": "1.35", "mark": "1.39", "bid": "1.07", "bid_size": "92", "ask": "1.70", "ask_size": "31", "volume": "0", "open_interest": "799", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.06812", "gamma": "0.00271", "theta": "-0.03187", "vega": "0.16564", "rho": "0.04215" }, { "contractID": "IBM261218P00330000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "330.00", "type": "put", "last": "0.00", "mark": "95.38", "bid": "94.05", "bid_size": "24", "ask": "96.70", "ask_size": "12", "volume": "0", "open_interest": "100", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.86742", "gamma": "0.00345", "theta": "-0.03366", "vega": "0.27015", "rho": "-0.86054" }, { "contractID": "IBM261218C00335000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "335.00", "type": "call", "last": "1.21", "mark": "1.19", "bid": "0.92", "bid_size": "96", "ask": "1.45", "ask_size": "80", "volume": "0", "open_interest": "20", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.05907", "gamma": "0.00242", "theta": "-0.02849", "vega": "0.14824", "rho": "0.03663" }, { "contractID": "IBM261218P00335000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "335.00", "type": "put", "last": "0.00", "mark": "100.35", "bid": "98.75", "bid_size": "3", "ask": "101.95", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "-0.86785", "gamma": "0.00331", "theta": "-0.03551", "vega": "0.26955", "rho": "-0.87540" }, { "contractID": "IBM261218C00340000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "340.00", "type": "call", "last": "0.91", "mark": "1.12", "bid": "0.89", "bid_size": "72", "ask": "1.35", "ask_size": "94", "volume": "0", "open_interest": "544", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.05605", "gamma": "0.00227", "theta": "-0.02798", "vega": "0.14226", "rho": "0.03471" }, { "contractID": "IBM261218P00340000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "340.00", "type": "put", "last": "0.00", "mark": "105.28", "bid": "103.70", "bid_size": "5", "ask": "106.85", "ask_size": "6", "volume": "0", "open_interest": "23", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "-0.87351", "gamma": "0.00316", "theta": "-0.03415", "vega": "0.26149", "rho": "-0.89307" }, { "contractID": "IBM261218C00350000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "350.00", "type": "call", "last": "0.65", "mark": "1.09", "bid": "0.65", "bid_size": "1", "ask": "1.53", "ask_size": "243", "volume": "1", "open_interest": "813", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "0.05112", "gamma": "0.00201", "theta": "-0.02722", "vega": "0.13224", "rho": "0.03157" }, { "contractID": "IBM261218P00350000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "350.00", "type": "put", "last": "0.00", "mark": "115.40", "bid": "113.80", "bid_size": "5", "ask": "117.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.56121", "delta": "-0.87281", "gamma": "0.00295", "theta": "-0.03828", "vega": "0.26250", "rho": "-0.92183" }, { "contractID": "IBM261218C00360000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "360.00", "type": "call", "last": "0.74", "mark": "0.66", "bid": "0.36", "bid_size": "200", "ask": "0.95", "ask_size": "46", "volume": "0", "open_interest": "423", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.03527", "gamma": "0.00152", "theta": "-0.01966", "vega": "0.09796", "rho": "0.02193" }, { "contractID": "IBM261218P00360000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "360.00", "type": "put", "last": "0.00", "mark": "125.12", "bid": "123.05", "bid_size": "3", "ask": "127.20", "ask_size": "3", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.58072", "delta": "-0.88132", "gamma": "0.00271", "theta": "-0.03612", "vega": "0.25005", "rho": "-0.95547" }, { "contractID": "IBM261218C00370000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "370.00", "type": "call", "last": "0.60", "mark": "0.55", "bid": "0.27", "bid_size": "206", "ask": "0.84", "ask_size": "98", "volume": "0", "open_interest": "130", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "0.02979", "gamma": "0.00129", "theta": "-0.01748", "vega": "0.08523", "rho": "0.01852" }, { "contractID": "IBM261218P00370000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "370.00", "type": "put", "last": "0.00", "mark": "135.38", "bid": "133.80", "bid_size": "5", "ask": "136.95", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.61974", "delta": "-0.87887", "gamma": "0.00258", "theta": "-0.04087", "vega": "0.25368", "rho": "-0.98320" }, { "contractID": "IBM261218C00380000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "380.00", "type": "call", "last": "0.48", "mark": "0.48", "bid": "0.20", "bid_size": "219", "ask": "0.76", "ask_size": "169", "volume": "2", "open_interest": "1823", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.02544", "gamma": "0.00111", "theta": "-0.01565", "vega": "0.07471", "rho": "0.01582" }, { "contractID": "IBM261218P00380000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "380.00", "type": "put", "last": "0.00", "mark": "145.07", "bid": "143.80", "bid_size": "5", "ask": "146.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.63925", "delta": "-0.88516", "gamma": "0.00241", "theta": "-0.03926", "vega": "0.24430", "rho": "-1.01549" }, { "contractID": "IBM261218C00390000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "390.00", "type": "call", "last": "0.66", "mark": "0.41", "bid": "0.12", "bid_size": "178", "ask": "0.71", "ask_size": "113", "volume": "0", "open_interest": "125", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "0.02195", "gamma": "0.00096", "theta": "-0.01412", "vega": "0.06601", "rho": "0.01364" }, { "contractID": "IBM261218P00390000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "390.00", "type": "put", "last": "0.00", "mark": "155.32", "bid": "153.80", "bid_size": "5", "ask": "156.85", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.67828", "delta": "-0.88162", "gamma": "0.00232", "theta": "-0.04458", "vega": "0.24961", "rho": "-1.04260" }, { "contractID": "IBM261218C00400000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "400.00", "type": "call", "last": "0.43", "mark": "0.33", "bid": "0.25", "bid_size": "10", "ask": "0.42", "ask_size": "66", "volume": "5", "open_interest": "1505", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "0.01685", "gamma": "0.00076", "theta": "-0.01127", "vega": "0.05271", "rho": "0.01050" }, { "contractID": "IBM261218P00400000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "400.00", "type": "put", "last": "0.00", "mark": "165.40", "bid": "163.80", "bid_size": "5", "ask": "167.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.70754", "delta": "-0.88210", "gamma": "0.00222", "theta": "-0.04681", "vega": "0.24890", "rho": "-1.07179" }, { "contractID": "IBM261218C00410000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "410.00", "type": "call", "last": "0.40", "mark": "0.31", "bid": "0.04", "bid_size": "68", "ask": "0.58", "ask_size": "28", "volume": "0", "open_interest": "39", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "0.01685", "gamma": "0.00073", "theta": "-0.01176", "vega": "0.05272", "rho": "0.01047" }, { "contractID": "IBM261218P00410000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "410.00", "type": "put", "last": "0.00", "mark": "175.40", "bid": "173.80", "bid_size": "5", "ask": "177.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.73681", "delta": "-0.88210", "gamma": "0.00213", "theta": "-0.04928", "vega": "0.24890", "rho": "-1.10070" }, { "contractID": "IBM261218C00420000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "420.00", "type": "call", "last": "0.30", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.54", "ask_size": "3", "volume": "0", "open_interest": "137", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.00077", "gamma": "0.00006", "theta": "-0.00054", "vega": "0.00335", "rho": "0.00050" }, { "contractID": "IBM261218P00420000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "420.00", "type": "put", "last": "0.00", "mark": "185.40", "bid": "183.80", "bid_size": "3", "ask": "187.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.76608", "delta": "-0.88169", "gamma": "0.00205", "theta": "-0.05197", "vega": "0.24950", "rho": "-1.12940" }, { "contractID": "IBM261218C00430000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "430.00", "type": "call", "last": "0.77", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.51", "ask_size": "3", "volume": "0", "open_interest": "64", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.00096", "gamma": "0.00007", "theta": "-0.00069", "vega": "0.00407", "rho": "0.00061" }, { "contractID": "IBM261218P00430000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "430.00", "type": "put", "last": "0.00", "mark": "195.43", "bid": "193.80", "bid_size": "3", "ask": "197.05", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.78559", "delta": "-0.88485", "gamma": "0.00196", "theta": "-0.05146", "vega": "0.24476", "rho": "-1.15985" }, { "contractID": "IBM261218C00440000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "440.00", "type": "call", "last": "0.20", "mark": "0.32", "bid": "0.15", "bid_size": "1", "ask": "0.48", "ask_size": "81", "volume": "0", "open_interest": "44", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "0.01560", "gamma": "0.00062", "theta": "-0.01214", "vega": "0.04935", "rho": "0.00961" }, { "contractID": "IBM261218P00440000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "440.00", "type": "put", "last": "0.00", "mark": "205.40", "bid": "203.80", "bid_size": "3", "ask": "207.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.81486", "delta": "-0.88370", "gamma": "0.00191", "theta": "-0.05457", "vega": "0.24649", "rho": "-1.18813" }, { "contractID": "IBM261218C00450000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "450.00", "type": "call", "last": "0.14", "mark": "0.28", "bid": "0.10", "bid_size": "3", "ask": "0.45", "ask_size": "3", "volume": "0", "open_interest": "81", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "0.01426", "gamma": "0.00056", "theta": "-0.01145", "vega": "0.04568", "rho": "0.00878" }, { "contractID": "IBM261218P00450000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "450.00", "type": "put", "last": "0.00", "mark": "215.40", "bid": "213.80", "bid_size": "3", "ask": "217.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.83437", "delta": "-0.88603", "gamma": "0.00183", "theta": "-0.05443", "vega": "0.24298", "rho": "-1.21811" }, { "contractID": "IBM261218C00460000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "460.00", "type": "call", "last": "0.15", "mark": "0.15", "bid": "0.01", "bid_size": "11", "ask": "0.30", "ask_size": "3", "volume": "0", "open_interest": "292", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "0.00768", "gamma": "0.00035", "theta": "-0.00630", "vega": "0.02664", "rho": "0.00478" }, { "contractID": "IBM261218P00460000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "460.00", "type": "put", "last": "0.00", "mark": "225.07", "bid": "223.80", "bid_size": "3", "ask": "226.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.84413", "delta": "-0.89160", "gamma": "0.00175", "theta": "-0.05102", "vega": "0.23441", "rho": "-1.24967" }, { "contractID": "IBM261218C00470000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "470.00", "type": "call", "last": "0.01", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.61", "ask_size": "3", "volume": "0", "open_interest": "1250", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.00069", "gamma": "0.00005", "theta": "-0.00057", "vega": "0.00300", "rho": "0.00044" }, { "contractID": "IBM261218P00470000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "470.00", "type": "put", "last": "0.00", "mark": "235.40", "bid": "233.80", "bid_size": "3", "ask": "237.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.88315", "delta": "-0.88598", "gamma": "0.00173", "theta": "-0.05811", "vega": "0.24305", "rho": "-1.27571" }, { "contractID": "IBM261218C00480000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "480.00", "type": "call", "last": "0.15", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.39", "ask_size": "67", "volume": "0", "open_interest": "420", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.00087", "gamma": "0.00006", "theta": "-0.00074", "vega": "0.00372", "rho": "0.00055" }, { "contractID": "IBM261218P00480000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "480.00", "type": "put", "last": "0.00", "mark": "245.40", "bid": "243.80", "bid_size": "5", "ask": "247.00", "ask_size": "5", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.91242", "delta": "-0.88383", "gamma": "0.00170", "theta": "-0.06195", "vega": "0.24630", "rho": "-1.30346" }, { "contractID": "IBM261218C00490000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "490.00", "type": "call", "last": "0.10", "mark": "0.08", "bid": "0.05", "bid_size": "1", "ask": "0.12", "ask_size": "10", "volume": "26", "open_interest": "1070", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "0.00453", "gamma": "0.00021", "theta": "-0.00402", "vega": "0.01669", "rho": "0.00283" }, { "contractID": "IBM261218P00490000", "symbol": "IBM", "expiration": "2026-12-18", "strike": "490.00", "type": "put", "last": "0.00", "mark": "255.40", "bid": "253.80", "bid_size": "5", "ask": "257.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.93193", "delta": "-0.88498", "gamma": "0.00165", "theta": "-0.06246", "vega": "0.24457", "rho": "-1.33279" }, { "contractID": "IBM270115C00105000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "105.00", "type": "call", "last": "131.70", "mark": "130.82", "bid": "129.55", "bid_size": "5", "ask": "132.10", "ask_size": "5", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01031", "vega": "0.00000", "rho": "0.37758" }, { "contractID": "IBM270115P00105000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "105.00", "type": "put", "last": "0.13", "mark": "0.12", "bid": "0.06", "bid_size": "1", "ask": "0.17", "ask_size": "173", "volume": "5", "open_interest": "756", "date": "2026-09-04", "implied_volatility": "0.55145", "delta": "-0.00433", "gamma": "0.00016", "theta": "-0.00363", "vega": "0.01804", "rho": "-0.00413" }, { "contractID": "IBM270115C00110000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "110.00", "type": "call", "last": "124.66", "mark": "125.88", "bid": "124.60", "bid_size": "6", "ask": "127.15", "ask_size": "5", "volume": "0", "open_interest": "106", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01080", "vega": "0.00000", "rho": "0.39556" }, { "contractID": "IBM270115P00110000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "110.00", "type": "put", "last": "0.15", "mark": "0.13", "bid": "0.06", "bid_size": "58", "ask": "0.20", "ask_size": "212", "volume": "8", "open_interest": "406", "date": "2026-09-04", "implied_volatility": "0.53194", "delta": "-0.00517", "gamma": "0.00020", "theta": "-0.00409", "vega": "0.02112", "rho": "-0.00492" }, { "contractID": "IBM270115C00115000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "115.00", "type": "call", "last": "105.20", "mark": "120.93", "bid": "119.65", "bid_size": "5", "ask": "122.20", "ask_size": "5", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01129", "vega": "0.00000", "rho": "0.41353" }, { "contractID": "IBM270115P00115000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "115.00", "type": "put", "last": "0.00", "mark": "0.21", "bid": "0.07", "bid_size": "20", "ask": "0.36", "ask_size": "166", "volume": "0", "open_interest": "167", "date": "2026-09-04", "implied_volatility": "0.53194", "delta": "-0.00763", "gamma": "0.00028", "theta": "-0.00577", "vega": "0.02983", "rho": "-0.00730" }, { "contractID": "IBM270115C00120000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "120.00", "type": "call", "last": "100.91", "mark": "115.92", "bid": "114.55", "bid_size": "3", "ask": "117.30", "ask_size": "3", "volume": "0", "open_interest": "64", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01178", "vega": "0.00000", "rho": "0.43151" }, { "contractID": "IBM270115P00120000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "120.00", "type": "put", "last": "0.00", "mark": "0.33", "bid": "0.15", "bid_size": "1", "ask": "0.50", "ask_size": "197", "volume": "0", "open_interest": "603", "date": "2026-09-04", "implied_volatility": "0.53194", "delta": "-0.01091", "gamma": "0.00038", "theta": "-0.00787", "vega": "0.04078", "rho": "-0.01048" }, { "contractID": "IBM270115C00125000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "125.00", "type": "call", "last": "92.88", "mark": "110.70", "bid": "109.05", "bid_size": "3", "ask": "112.35", "ask_size": "3", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01227", "vega": "0.00000", "rho": "0.44949" }, { "contractID": "IBM270115P00125000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "125.00", "type": "put", "last": "0.00", "mark": "0.27", "bid": "0.08", "bid_size": "3", "ask": "0.47", "ask_size": "3", "volume": "0", "open_interest": "168", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.01035", "gamma": "0.00039", "theta": "-0.00695", "vega": "0.03895", "rho": "-0.00985" }, { "contractID": "IBM270115C00130000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "130.00", "type": "call", "last": "122.55", "mark": "106.18", "bid": "104.90", "bid_size": "5", "ask": "107.45", "ask_size": "5", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01276", "vega": "0.00000", "rho": "0.46747" }, { "contractID": "IBM270115P00130000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "130.00", "type": "put", "last": "0.00", "mark": "0.39", "bid": "0.17", "bid_size": "21", "ask": "0.60", "ask_size": "171", "volume": "0", "open_interest": "156", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.01458", "gamma": "0.00053", "theta": "-0.00933", "vega": "0.05239", "rho": "-0.01393" }, { "contractID": "IBM270115C00135000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "135.00", "type": "call", "last": "102.10", "mark": "101.28", "bid": "100.00", "bid_size": "5", "ask": "102.55", "ask_size": "5", "volume": "0", "open_interest": "47", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01325", "vega": "0.00000", "rho": "0.48545" }, { "contractID": "IBM270115P00135000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "135.00", "type": "put", "last": "0.37", "mark": "0.36", "bid": "0.04", "bid_size": "182", "ask": "0.68", "ask_size": "176", "volume": "58", "open_interest": "219", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.01367", "gamma": "0.00054", "theta": "-0.00810", "vega": "0.04956", "rho": "-0.01293" }, { "contractID": "IBM270115C00140000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "140.00", "type": "call", "last": "99.05", "mark": "96.08", "bid": "94.50", "bid_size": "5", "ask": "97.65", "ask_size": "5", "volume": "0", "open_interest": "40", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01374", "vega": "0.00000", "rho": "0.50343" }, { "contractID": "IBM270115P00140000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "140.00", "type": "put", "last": "0.44", "mark": "0.36", "bid": "0.19", "bid_size": "3", "ask": "0.53", "ask_size": "52", "volume": "62", "open_interest": "631", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.01558", "gamma": "0.00064", "theta": "-0.00866", "vega": "0.05547", "rho": "-0.01469" }, { "contractID": "IBM270115C00145000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "145.00", "type": "call", "last": "87.60", "mark": "91.50", "bid": "90.10", "bid_size": "6", "ask": "92.90", "ask_size": "5", "volume": "0", "open_interest": "45", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01423", "vega": "0.00000", "rho": "0.52141" }, { "contractID": "IBM270115P00145000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "145.00", "type": "put", "last": "0.65", "mark": "0.58", "bid": "0.26", "bid_size": "157", "ask": "0.91", "ask_size": "181", "volume": "1", "open_interest": "313", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.02370", "gamma": "0.00089", "theta": "-0.01262", "vega": "0.07924", "rho": "-0.02253" }, { "contractID": "IBM270115C00150000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "150.00", "type": "call", "last": "83.91", "mark": "86.75", "bid": "85.50", "bid_size": "67", "ask": "88.00", "ask_size": "59", "volume": "0", "open_interest": "163", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01472", "vega": "0.00000", "rho": "0.53939" }, { "contractID": "IBM270115P00150000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "150.00", "type": "put", "last": "0.68", "mark": "0.70", "bid": "0.62", "bid_size": "1", "ask": "0.78", "ask_size": "7", "volume": "18", "open_interest": "1697", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.02684", "gamma": "0.00103", "theta": "-0.01334", "vega": "0.08793", "rho": "-0.02543" }, { "contractID": "IBM270115C00155000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "155.00", "type": "call", "last": "82.91", "mark": "81.72", "bid": "80.05", "bid_size": "64", "ask": "83.40", "ask_size": "46", "volume": "0", "open_interest": "171", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01521", "vega": "0.00000", "rho": "0.55737" }, { "contractID": "IBM270115P00155000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "155.00", "type": "put", "last": "0.90", "mark": "0.96", "bid": "0.62", "bid_size": "142", "ask": "1.30", "ask_size": "273", "volume": "4", "open_interest": "625", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.03581", "gamma": "0.00131", "theta": "-0.01689", "vega": "0.11164", "rho": "-0.03408" }, { "contractID": "IBM270115C00160000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "160.00", "type": "call", "last": "81.29", "mark": "77.28", "bid": "76.05", "bid_size": "6", "ask": "78.50", "ask_size": "5", "volume": "0", "open_interest": "98", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.98259", "gamma": "0.00093", "theta": "-0.02277", "vega": "0.06101", "rho": "0.55931" }, { "contractID": "IBM270115P00160000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "160.00", "type": "put", "last": "1.15", "mark": "1.22", "bid": "0.87", "bid_size": "130", "ask": "1.57", "ask_size": "237", "volume": "4", "open_interest": "1191", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.04671", "gamma": "0.00162", "theta": "-0.02089", "vega": "0.13848", "rho": "-0.04465" }, { "contractID": "IBM270115C00165000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "165.00", "type": "call", "last": "75.00", "mark": "72.57", "bid": "71.30", "bid_size": "14", "ask": "73.85", "ask_size": "5", "volume": "0", "open_interest": "120", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.97468", "gamma": "0.00127", "theta": "-0.02585", "vega": "0.08375", "rho": "0.56993" }, { "contractID": "IBM270115P00165000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "165.00", "type": "put", "last": "1.40", "mark": "1.36", "bid": "1.02", "bid_size": "381", "ask": "1.70", "ask_size": "31", "volume": "4", "open_interest": "292", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.05255", "gamma": "0.00187", "theta": "-0.02181", "vega": "0.15215", "rho": "-0.05008" }, { "contractID": "IBM270115C00170000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "170.00", "type": "call", "last": "73.60", "mark": "68.00", "bid": "66.75", "bid_size": "9", "ask": "69.25", "ask_size": "14", "volume": "0", "open_interest": "247", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.96053", "gamma": "0.00178", "theta": "-0.03098", "vega": "0.12086", "rho": "0.57455" }, { "contractID": "IBM270115P00170000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "170.00", "type": "put", "last": "0.00", "mark": "1.67", "bid": "1.43", "bid_size": "145", "ask": "1.91", "ask_size": "13", "volume": "0", "open_interest": "6524", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.06307", "gamma": "0.00221", "theta": "-0.02446", "vega": "0.17561", "rho": "-0.06014" }, { "contractID": "IBM270115C00175000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "175.00", "type": "call", "last": "62.94", "mark": "63.52", "bid": "62.25", "bid_size": "239", "ask": "64.80", "ask_size": "47", "volume": "1", "open_interest": "397", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.94234", "gamma": "0.00235", "theta": "-0.03703", "vega": "0.16372", "rho": "0.57514" }, { "contractID": "IBM270115P00175000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "175.00", "type": "put", "last": "2.27", "mark": "2.19", "bid": "2.02", "bid_size": "113", "ask": "2.35", "ask_size": "23", "volume": "3", "open_interest": "869", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.07956", "gamma": "0.00264", "theta": "-0.02912", "vega": "0.20991", "rho": "-0.07622" }, { "contractID": "IBM270115C00180000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "180.00", "type": "call", "last": "55.60", "mark": "59.12", "bid": "57.85", "bid_size": "233", "ask": "60.40", "ask_size": "34", "volume": "0", "open_interest": "201", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.92507", "gamma": "0.00288", "theta": "-0.04187", "vega": "0.20056", "rho": "0.57660" }, { "contractID": "IBM270115P00180000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "180.00", "type": "put", "last": "2.89", "mark": "3.01", "bid": "2.52", "bid_size": "67", "ask": "3.50", "ask_size": "194", "volume": "26", "open_interest": "1702", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.09852", "gamma": "0.00310", "theta": "-0.03400", "vega": "0.24615", "rho": "-0.09486" }, { "contractID": "IBM270115C00185000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "185.00", "type": "call", "last": "55.20", "mark": "54.70", "bid": "53.60", "bid_size": "219", "ask": "55.80", "ask_size": "8", "volume": "0", "open_interest": "167", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.90475", "gamma": "0.00345", "theta": "-0.04698", "vega": "0.24012", "rho": "0.57498" }, { "contractID": "IBM270115P00185000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "185.00", "type": "put", "last": "3.51", "mark": "3.82", "bid": "3.30", "bid_size": "57", "ask": "4.35", "ask_size": "267", "volume": "6", "open_interest": "597", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.11996", "gamma": "0.00357", "theta": "-0.03898", "vega": "0.28356", "rho": "-0.11608" }, { "contractID": "IBM270115C00190000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "190.00", "type": "call", "last": "47.24", "mark": "50.77", "bid": "49.50", "bid_size": "220", "ask": "52.05", "ask_size": "6", "volume": "0", "open_interest": "274", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.87597", "gamma": "0.00405", "theta": "-0.05430", "vega": "0.29029", "rho": "0.56461" }, { "contractID": "IBM270115P00190000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "190.00", "type": "put", "last": "4.35", "mark": "4.05", "bid": "3.50", "bid_size": "354", "ask": "4.60", "ask_size": "51", "volume": "25", "open_interest": "2038", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "-0.13424", "gamma": "0.00406", "theta": "-0.03980", "vega": "0.30666", "rho": "-0.12948" }, { "contractID": "IBM270115C00195000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "195.00", "type": "call", "last": "46.85", "mark": "46.50", "bid": "45.55", "bid_size": "129", "ask": "47.45", "ask_size": "14", "volume": "0", "open_interest": "188", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.85485", "gamma": "0.00464", "theta": "-0.05748", "vega": "0.32340", "rho": "0.56227" }, { "contractID": "IBM270115P00195000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "195.00", "type": "put", "last": "0.00", "mark": "5.30", "bid": "4.85", "bid_size": "105", "ask": "5.75", "ask_size": "102", "volume": "0", "open_interest": "534", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.16533", "gamma": "0.00455", "theta": "-0.04669", "vega": "0.35242", "rho": "-0.16102" }, { "contractID": "IBM270115C00200000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "200.00", "type": "call", "last": "43.00", "mark": "43.02", "bid": "41.80", "bid_size": "259", "ask": "44.25", "ask_size": "62", "volume": "2", "open_interest": "848", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.82033", "gamma": "0.00519", "theta": "-0.06467", "vega": "0.37163", "rho": "0.54551" }, { "contractID": "IBM270115P00200000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "200.00", "type": "put", "last": "6.49", "mark": "6.17", "bid": "5.50", "bid_size": "391", "ask": "6.85", "ask_size": "97", "volume": "219", "open_interest": "4251", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "-0.18929", "gamma": "0.00508", "theta": "-0.04920", "vega": "0.38389", "rho": "-0.18460" }, { "contractID": "IBM270115C00205000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "205.00", "type": "call", "last": "39.79", "mark": "39.25", "bid": "38.00", "bid_size": "218", "ask": "40.50", "ask_size": "80", "volume": "0", "open_interest": "232", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.78867", "gamma": "0.00573", "theta": "-0.06946", "vega": "0.41016", "rho": "0.53172" }, { "contractID": "IBM270115P00205000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "205.00", "type": "put", "last": "7.50", "mark": "7.78", "bid": "7.55", "bid_size": "11", "ask": "8.00", "ask_size": "51", "volume": "53", "open_interest": "288", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.22424", "gamma": "0.00547", "theta": "-0.05550", "vega": "0.42443", "rho": "-0.22095" }, { "contractID": "IBM270115C00210000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "210.00", "type": "call", "last": "34.10", "mark": "35.55", "bid": "34.65", "bid_size": "245", "ask": "36.45", "ask_size": "70", "volume": "0", "open_interest": "351", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.75904", "gamma": "0.00634", "theta": "-0.07176", "vega": "0.44174", "rho": "0.52057" }, { "contractID": "IBM270115P00210000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "210.00", "type": "put", "last": "9.20", "mark": "9.30", "bid": "8.95", "bid_size": "14", "ask": "9.65", "ask_size": "251", "volume": "101", "open_interest": "1764", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "-0.25288", "gamma": "0.00600", "theta": "-0.05724", "vega": "0.45331", "rho": "-0.24957" }, { "contractID": "IBM270115C00215000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "215.00", "type": "call", "last": "32.15", "mark": "32.23", "bid": "31.25", "bid_size": "292", "ask": "33.20", "ask_size": "44", "volume": "0", "open_interest": "297", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.72266", "gamma": "0.00682", "theta": "-0.07559", "vega": "0.47509", "rho": "0.50145" }, { "contractID": "IBM270115P00215000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "215.00", "type": "put", "last": "10.60", "mark": "10.93", "bid": "10.70", "bid_size": "19", "ask": "11.15", "ask_size": "49", "volume": "47", "open_interest": "916", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "-0.28715", "gamma": "0.00639", "theta": "-0.06048", "vega": "0.48310", "rho": "-0.28518" }, { "contractID": "IBM270115C00220000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "220.00", "type": "call", "last": "29.31", "mark": "29.65", "bid": "28.65", "bid_size": "87", "ask": "30.65", "ask_size": "112", "volume": "23", "open_interest": "1019", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.68207", "gamma": "0.00706", "theta": "-0.08074", "vega": "0.50567", "rho": "0.47621" }, { "contractID": "IBM270115P00220000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "220.00", "type": "put", "last": "12.58", "mark": "12.57", "bid": "11.60", "bid_size": "393", "ask": "13.55", "ask_size": "147", "volume": "118", "open_interest": "3075", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "-0.32262", "gamma": "0.00673", "theta": "-0.06308", "vega": "0.50878", "rho": "-0.32252" }, { "contractID": "IBM270115C00225000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "225.00", "type": "call", "last": "26.90", "mark": "26.67", "bid": "25.65", "bid_size": "252", "ask": "27.70", "ask_size": "144", "volume": "0", "open_interest": "544", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.64395", "gamma": "0.00738", "theta": "-0.08318", "vega": "0.52842", "rho": "0.45404" }, { "contractID": "IBM270115P00225000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "225.00", "type": "put", "last": "15.15", "mark": "14.82", "bid": "13.60", "bid_size": "265", "ask": "16.05", "ask_size": "135", "volume": "45", "open_interest": "1052", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "-0.35892", "gamma": "0.00701", "theta": "-0.06501", "vega": "0.52991", "rho": "-0.36127" }, { "contractID": "IBM270115C00230000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "230.00", "type": "call", "last": "23.93", "mark": "23.85", "bid": "23.00", "bid_size": "142", "ask": "24.70", "ask_size": "57", "volume": "23", "open_interest": "1161", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.60521", "gamma": "0.00762", "theta": "-0.08488", "vega": "0.54587", "rho": "0.43060" }, { "contractID": "IBM270115P00230000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "230.00", "type": "put", "last": "17.10", "mark": "17.38", "bid": "16.80", "bid_size": "18", "ask": "17.95", "ask_size": "135", "volume": "22", "open_interest": "4178", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "-0.39571", "gamma": "0.00723", "theta": "-0.06623", "vega": "0.54622", "rho": "-0.40113" }, { "contractID": "IBM270115C00235000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "235.00", "type": "call", "last": "21.00", "mark": "21.10", "bid": "20.30", "bid_size": "271", "ask": "21.90", "ask_size": "73", "volume": "43", "open_interest": "1044", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.56576", "gamma": "0.00801", "theta": "-0.08383", "vega": "0.55796", "rho": "0.40782" }, { "contractID": "IBM270115C00240000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "240.00", "type": "call", "last": "18.83", "mark": "19.15", "bid": "18.20", "bid_size": "292", "ask": "20.10", "ask_size": "95", "volume": "3", "open_interest": "721", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.52750", "gamma": "0.00788", "theta": "-0.08600", "vega": "0.56431", "rho": "0.38139" }, { "contractID": "IBM270115P00240000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "240.00", "type": "put", "last": "0.00", "mark": "22.25", "bid": "21.25", "bid_size": "28", "ask": "23.25", "ask_size": "19", "volume": "0", "open_interest": "2557", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "-0.46936", "gamma": "0.00746", "theta": "-0.06651", "vega": "0.56399", "rho": "-0.48297" }, { "contractID": "IBM270115C00245000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "245.00", "type": "call", "last": "16.40", "mark": "17.38", "bid": "16.75", "bid_size": "1", "ask": "18.00", "ask_size": "155", "volume": "1", "open_interest": "1419", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.48928", "gamma": "0.00789", "theta": "-0.08547", "vega": "0.56545", "rho": "0.35628" }, { "contractID": "IBM270115P00245000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "245.00", "type": "put", "last": "0.00", "mark": "25.25", "bid": "24.35", "bid_size": "35", "ask": "26.15", "ask_size": "23", "volume": "0", "open_interest": "286", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "-0.50559", "gamma": "0.00749", "theta": "-0.06561", "vega": "0.56560", "rho": "-0.52436" }, { "contractID": "IBM270115C00250000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "250.00", "type": "call", "last": "14.43", "mark": "15.32", "bid": "14.80", "bid_size": "21", "ask": "15.85", "ask_size": "224", "volume": "5", "open_interest": "1739", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.45193", "gamma": "0.00784", "theta": "-0.08427", "vega": "0.56155", "rho": "0.33126" }, { "contractID": "IBM270115P00250000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "250.00", "type": "put", "last": "0.00", "mark": "28.32", "bid": "27.25", "bid_size": "20", "ask": "29.40", "ask_size": "29", "volume": "0", "open_interest": "3031", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "-0.54104", "gamma": "0.00745", "theta": "-0.06406", "vega": "0.56266", "rho": "-0.56571" }, { "contractID": "IBM270115C00255000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "255.00", "type": "call", "last": "12.70", "mark": "13.43", "bid": "13.05", "bid_size": "27", "ask": "13.80", "ask_size": "87", "volume": "1", "open_interest": "326", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.41572", "gamma": "0.00772", "theta": "-0.08245", "vega": "0.55299", "rho": "0.30658" }, { "contractID": "IBM270115P00255000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "255.00", "type": "put", "last": "0.00", "mark": "31.58", "bid": "30.45", "bid_size": "36", "ask": "32.70", "ask_size": "55", "volume": "0", "open_interest": "672", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "-0.57548", "gamma": "0.00735", "theta": "-0.06193", "vega": "0.55550", "rho": "-0.60679" }, { "contractID": "IBM270115C00260000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "260.00", "type": "call", "last": "11.10", "mark": "11.95", "bid": "11.50", "bid_size": "56", "ask": "12.40", "ask_size": "101", "volume": "0", "open_interest": "7454", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.38089", "gamma": "0.00754", "theta": "-0.08008", "vega": "0.54026", "rho": "0.28249" }, { "contractID": "IBM270115P00260000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "260.00", "type": "put", "last": "0.00", "mark": "35.10", "bid": "34.10", "bid_size": "28", "ask": "36.10", "ask_size": "32", "volume": "0", "open_interest": "1905", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.60377", "gamma": "0.00705", "theta": "-0.06160", "vega": "0.54641", "rho": "-0.64513" }, { "contractID": "IBM270115C00265000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "265.00", "type": "call", "last": "10.30", "mark": "10.43", "bid": "10.10", "bid_size": "58", "ask": "10.75", "ask_size": "88", "volume": "10", "open_interest": "268", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.34764", "gamma": "0.00731", "theta": "-0.07725", "vega": "0.52389", "rho": "0.25919" }, { "contractID": "IBM270115P00265000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "265.00", "type": "put", "last": "0.00", "mark": "38.48", "bid": "37.35", "bid_size": "112", "ask": "39.60", "ask_size": "22", "volume": "0", "open_interest": "258", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.63494", "gamma": "0.00688", "theta": "-0.05858", "vega": "0.53298", "rho": "-0.68447" }, { "contractID": "IBM270115C00270000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "270.00", "type": "call", "last": "9.00", "mark": "9.30", "bid": "8.95", "bid_size": "1", "ask": "9.65", "ask_size": "88", "volume": "12", "open_interest": "2260", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.31611", "gamma": "0.00704", "theta": "-0.07404", "vega": "0.50445", "rho": "0.23684" }, { "contractID": "IBM270115P00270000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "270.00", "type": "put", "last": "0.00", "mark": "42.17", "bid": "41.15", "bid_size": "113", "ask": "43.20", "ask_size": "24", "volume": "0", "open_interest": "978", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.66468", "gamma": "0.00667", "theta": "-0.05517", "vega": "0.51675", "rho": "-0.72308" }, { "contractID": "IBM270115C00275000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "275.00", "type": "call", "last": "7.84", "mark": "8.07", "bid": "7.85", "bid_size": "31", "ask": "8.30", "ask_size": "75", "volume": "7", "open_interest": "843", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.28641", "gamma": "0.00674", "theta": "-0.07052", "vega": "0.48251", "rho": "0.21557" }, { "contractID": "IBM270115P00275000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "275.00", "type": "put", "last": "0.00", "mark": "46.17", "bid": "45.10", "bid_size": "101", "ask": "47.25", "ask_size": "18", "volume": "0", "open_interest": "132", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.69290", "gamma": "0.00643", "theta": "-0.05145", "vega": "0.49816", "rho": "-0.76085" }, { "contractID": "IBM270115C00280000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "280.00", "type": "call", "last": "6.95", "mark": "7.03", "bid": "6.15", "bid_size": "419", "ask": "7.90", "ask_size": "150", "volume": "7", "open_interest": "1585", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.25860", "gamma": "0.00640", "theta": "-0.06677", "vega": "0.45863", "rho": "0.19547" }, { "contractID": "IBM270115P00280000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "280.00", "type": "put", "last": "0.00", "mark": "50.58", "bid": "49.75", "bid_size": "48", "ask": "51.40", "ask_size": "89", "volume": "0", "open_interest": "1381", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.71272", "gamma": "0.00608", "theta": "-0.05016", "vega": "0.48320", "rho": "-0.79356" }, { "contractID": "IBM270115C00285000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "285.00", "type": "call", "last": "5.95", "mark": "6.40", "bid": "5.70", "bid_size": "236", "ask": "7.10", "ask_size": "230", "volume": "65", "open_interest": "210", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.23271", "gamma": "0.00605", "theta": "-0.06287", "vega": "0.43336", "rho": "0.17660" }, { "contractID": "IBM270115P00285000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "285.00", "type": "put", "last": "0.00", "mark": "54.48", "bid": "53.35", "bid_size": "93", "ask": "55.60", "ask_size": "19", "volume": "0", "open_interest": "146", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.73745", "gamma": "0.00582", "theta": "-0.04607", "vega": "0.46223", "rho": "-0.82909" }, { "contractID": "IBM270115C00290000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "290.00", "type": "call", "last": "5.35", "mark": "5.57", "bid": "5.10", "bid_size": "80", "ask": "6.05", "ask_size": "120", "volume": "13", "open_interest": "1356", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.20874", "gamma": "0.00568", "theta": "-0.05889", "vega": "0.40719", "rho": "0.15900" }, { "contractID": "IBM270115P00290000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "290.00", "type": "put", "last": "0.00", "mark": "58.75", "bid": "57.75", "bid_size": "91", "ask": "59.75", "ask_size": "19", "volume": "0", "open_interest": "865", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.75349", "gamma": "0.00549", "theta": "-0.04466", "vega": "0.44721", "rho": "-0.85911" }, { "contractID": "IBM270115C00295000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "295.00", "type": "call", "last": "4.50", "mark": "4.78", "bid": "4.50", "bid_size": "67", "ask": "5.05", "ask_size": "27", "volume": "12", "open_interest": "169", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.18666", "gamma": "0.00531", "theta": "-0.05488", "vega": "0.38058", "rho": "0.14268" }, { "contractID": "IBM270115P00295000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "295.00", "type": "put", "last": "0.00", "mark": "63.17", "bid": "61.90", "bid_size": "12", "ask": "64.45", "ask_size": "9", "volume": "0", "open_interest": "92", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.76786", "gamma": "0.00519", "theta": "-0.04326", "vega": "0.43277", "rho": "-0.88791" }, { "contractID": "IBM270115C00300000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "300.00", "type": "call", "last": "4.17", "mark": "4.40", "bid": "4.00", "bid_size": "50", "ask": "4.80", "ask_size": "128", "volume": "34", "open_interest": "4464", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.17443", "gamma": "0.00496", "theta": "-0.05383", "vega": "0.36474", "rho": "0.13320" }, { "contractID": "IBM270115P00300000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "300.00", "type": "put", "last": "0.00", "mark": "67.85", "bid": "66.85", "bid_size": "67", "ask": "68.85", "ask_size": "12", "volume": "0", "open_interest": "2989", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.78076", "gamma": "0.00491", "theta": "-0.04190", "vega": "0.41900", "rho": "-0.91562" }, { "contractID": "IBM270115C00305000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "305.00", "type": "call", "last": "3.25", "mark": "3.95", "bid": "3.45", "bid_size": "73", "ask": "4.45", "ask_size": "169", "volume": "1", "open_interest": "2187", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.15586", "gamma": "0.00461", "theta": "-0.04993", "vega": "0.33911", "rho": "0.11940" }, { "contractID": "IBM270115P00305000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "305.00", "type": "put", "last": "0.00", "mark": "72.18", "bid": "70.90", "bid_size": "100", "ask": "73.45", "ask_size": "16", "volume": "0", "open_interest": "606", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.79934", "gamma": "0.00466", "theta": "-0.03765", "vega": "0.39775", "rho": "-0.94691" }, { "contractID": "IBM270115C00310000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "310.00", "type": "call", "last": "3.40", "mark": "3.33", "bid": "3.00", "bid_size": "81", "ask": "3.65", "ask_size": "29", "volume": "0", "open_interest": "1987", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.13892", "gamma": "0.00427", "theta": "-0.04612", "vega": "0.31393", "rho": "0.10673" }, { "contractID": "IBM270115P00310000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "310.00", "type": "put", "last": "0.00", "mark": "76.78", "bid": "75.45", "bid_size": "266", "ask": "78.10", "ask_size": "12", "volume": "0", "open_interest": "1111", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.80965", "gamma": "0.00441", "theta": "-0.03636", "vega": "0.38521", "rho": "-0.97274" }, { "contractID": "IBM270115C00315000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "315.00", "type": "call", "last": "2.95", "mark": "2.96", "bid": "2.47", "bid_size": "291", "ask": "3.45", "ask_size": "43", "volume": "4", "open_interest": "789", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.12352", "gamma": "0.00393", "theta": "-0.04243", "vega": "0.28945", "rho": "0.09516" }, { "contractID": "IBM270115P00315000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "315.00", "type": "put", "last": "0.00", "mark": "81.65", "bid": "80.30", "bid_size": "12", "ask": "83.00", "ask_size": "11", "volume": "0", "open_interest": "117", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.81890", "gamma": "0.00418", "theta": "-0.03513", "vega": "0.37348", "rho": "-0.99777" }, { "contractID": "IBM270115C00320000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "320.00", "type": "call", "last": "2.45", "mark": "2.63", "bid": "2.44", "bid_size": "50", "ask": "2.83", "ask_size": "90", "volume": "1", "open_interest": "2465", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.10956", "gamma": "0.00361", "theta": "-0.03890", "vega": "0.26586", "rho": "0.08464" }, { "contractID": "IBM270115P00320000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "320.00", "type": "put", "last": "0.00", "mark": "86.07", "bid": "84.80", "bid_size": "155", "ask": "87.35", "ask_size": "13", "volume": "0", "open_interest": "387", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.82723", "gamma": "0.00397", "theta": "-0.03396", "vega": "0.36253", "rho": "-1.02211" }, { "contractID": "IBM270115C00330000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "330.00", "type": "call", "last": "1.84", "mark": "2.21", "bid": "1.87", "bid_size": "72", "ask": "2.55", "ask_size": "47", "volume": "1", "open_interest": "1439", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.09229", "gamma": "0.00310", "theta": "-0.03509", "vega": "0.23459", "rho": "0.07136" }, { "contractID": "IBM270115P00330000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "330.00", "type": "put", "last": "0.00", "mark": "95.70", "bid": "94.15", "bid_size": "89", "ask": "97.25", "ask_size": "15", "volume": "0", "open_interest": "152", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.84147", "gamma": "0.00360", "theta": "-0.03185", "vega": "0.34291", "rho": "-1.06898" }, { "contractID": "IBM270115C00340000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "340.00", "type": "call", "last": "1.51", "mark": "1.66", "bid": "1.45", "bid_size": "85", "ask": "1.87", "ask_size": "107", "volume": "0", "open_interest": "1768", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.07237", "gamma": "0.00258", "theta": "-0.02913", "vega": "0.19531", "rho": "0.05621" }, { "contractID": "IBM270115P00340000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "340.00", "type": "put", "last": "0.00", "mark": "105.42", "bid": "103.80", "bid_size": "5", "ask": "107.05", "ask_size": "5", "volume": "0", "open_interest": "48", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.85307", "gamma": "0.00329", "theta": "-0.03002", "vega": "0.32605", "rho": "-1.11387" }, { "contractID": "IBM270115C00350000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "350.00", "type": "call", "last": "1.30", "mark": "1.35", "bid": "1.25", "bid_size": "7", "ask": "1.46", "ask_size": "87", "volume": "17", "open_interest": "3156", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.06176", "gamma": "0.00223", "theta": "-0.02635", "vega": "0.17276", "rho": "0.04798" }, { "contractID": "IBM270115P00350000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "350.00", "type": "put", "last": "0.00", "mark": "115.12", "bid": "113.85", "bid_size": "5", "ask": "116.40", "ask_size": "7", "volume": "0", "open_interest": "235", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "-0.85671", "gamma": "0.00305", "theta": "-0.03146", "vega": "0.32059", "rho": "-1.15329" }, { "contractID": "IBM270115C00360000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "360.00", "type": "call", "last": "1.17", "mark": "1.06", "bid": "0.81", "bid_size": "127", "ask": "1.30", "ask_size": "47", "volume": "0", "open_interest": "2099", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.04834", "gamma": "0.00184", "theta": "-0.02166", "vega": "0.14234", "rho": "0.03769" }, { "contractID": "IBM270115P00360000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "360.00", "type": "put", "last": "0.00", "mark": "125.03", "bid": "123.70", "bid_size": "5", "ask": "126.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.54169", "delta": "-0.86474", "gamma": "0.00283", "theta": "-0.03015", "vega": "0.30826", "rho": "-1.19548" }, { "contractID": "IBM270115C00370000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "370.00", "type": "call", "last": "0.88", "mark": "0.86", "bid": "0.60", "bid_size": "419", "ask": "1.13", "ask_size": "166", "volume": "98", "open_interest": "1642", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.04189", "gamma": "0.00160", "theta": "-0.01974", "vega": "0.12684", "rho": "0.03265" }, { "contractID": "IBM270115P00370000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "370.00", "type": "put", "last": "0.00", "mark": "134.75", "bid": "133.15", "bid_size": "5", "ask": "136.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.56121", "delta": "-0.87136", "gamma": "0.00264", "theta": "-0.02907", "vega": "0.29776", "rho": "-1.23662" }, { "contractID": "IBM270115C00380000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "380.00", "type": "call", "last": "0.68", "mark": "0.62", "bid": "0.44", "bid_size": "290", "ask": "0.80", "ask_size": "30", "volume": "0", "open_interest": "636", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.03281", "gamma": "0.00131", "theta": "-0.01614", "vega": "0.10390", "rho": "0.02566" }, { "contractID": "IBM270115P00380000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "380.00", "type": "put", "last": "0.00", "mark": "145.07", "bid": "143.80", "bid_size": "5", "ask": "146.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.60023", "delta": "-0.86651", "gamma": "0.00253", "theta": "-0.03427", "vega": "0.30549", "rho": "-1.27018" }, { "contractID": "IBM270115C00390000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "390.00", "type": "call", "last": "0.55", "mark": "0.60", "bid": "0.31", "bid_size": "238", "ask": "0.90", "ask_size": "78", "volume": "0", "open_interest": "1311", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.02891", "gamma": "0.00115", "theta": "-0.01487", "vega": "0.09356", "rho": "0.02260" }, { "contractID": "IBM270115P00390000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "390.00", "type": "put", "last": "0.00", "mark": "155.43", "bid": "153.70", "bid_size": "3", "ask": "157.15", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.63925", "delta": "-0.86142", "gamma": "0.00244", "theta": "-0.03974", "vega": "0.31340", "rho": "-1.30365" }, { "contractID": "IBM270115C00400000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "400.00", "type": "call", "last": "0.52", "mark": "0.48", "bid": "0.36", "bid_size": "191", "ask": "0.60", "ask_size": "10", "volume": "1", "open_interest": "4662", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.02272", "gamma": "0.00094", "theta": "-0.01213", "vega": "0.07647", "rho": "0.01781" }, { "contractID": "IBM270115P00400000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "400.00", "type": "put", "last": "0.00", "mark": "165.23", "bid": "163.30", "bid_size": "3", "ask": "167.15", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.65876", "delta": "-0.86577", "gamma": "0.00232", "theta": "-0.03929", "vega": "0.30665", "rho": "-1.34308" }, { "contractID": "IBM270115C00410000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "410.00", "type": "call", "last": "0.56", "mark": "0.46", "bid": "0.16", "bid_size": "288", "ask": "0.76", "ask_size": "177", "volume": "0", "open_interest": "325", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.02311", "gamma": "0.00091", "theta": "-0.01287", "vega": "0.07756", "rho": "0.01803" }, { "contractID": "IBM270115P00410000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "410.00", "type": "put", "last": "0.00", "mark": "175.18", "bid": "173.20", "bid_size": "3", "ask": "177.15", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.67828", "delta": "-0.86938", "gamma": "0.00221", "theta": "-0.03902", "vega": "0.30093", "rho": "-1.38198" }, { "contractID": "IBM270115C00420000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "420.00", "type": "call", "last": "0.49", "mark": "0.40", "bid": "0.12", "bid_size": "206", "ask": "0.69", "ask_size": "187", "volume": "0", "open_interest": "1282", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.01842", "gamma": "0.00075", "theta": "-0.01061", "vega": "0.06402", "rho": "0.01442" }, { "contractID": "IBM270115P00420000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "420.00", "type": "put", "last": "0.00", "mark": "185.07", "bid": "183.80", "bid_size": "5", "ask": "186.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.70754", "delta": "-0.86782", "gamma": "0.00213", "theta": "-0.04202", "vega": "0.30342", "rho": "-1.41759" }, { "contractID": "IBM270115C00430000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "430.00", "type": "call", "last": "0.34", "mark": "0.25", "bid": "0.01", "bid_size": "279", "ask": "0.49", "ask_size": "141", "volume": "12", "open_interest": "683", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "0.01266", "gamma": "0.00056", "theta": "-0.00751", "vega": "0.04639", "rho": "0.00996" }, { "contractID": "IBM270115P00430000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "430.00", "type": "put", "last": "0.00", "mark": "195.07", "bid": "193.80", "bid_size": "5", "ask": "196.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.72706", "delta": "-0.87038", "gamma": "0.00205", "theta": "-0.04209", "vega": "0.29935", "rho": "-1.45573" }, { "contractID": "IBM270115C00440000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "440.00", "type": "call", "last": "0.25", "mark": "0.29", "bid": "0.20", "bid_size": "30", "ask": "0.38", "ask_size": "89", "volume": "2", "open_interest": "331", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "0.01348", "gamma": "0.00056", "theta": "-0.00828", "vega": "0.04897", "rho": "0.01056" }, { "contractID": "IBM270115P00440000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "440.00", "type": "put", "last": "0.00", "mark": "205.40", "bid": "203.80", "bid_size": "5", "ask": "207.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.76608", "delta": "-0.86378", "gamma": "0.00201", "theta": "-0.04859", "vega": "0.30976", "rho": "-1.48825" }, { "contractID": "IBM270115C00450000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "450.00", "type": "call", "last": "0.24", "mark": "0.26", "bid": "0.20", "bid_size": "20", "ask": "0.32", "ask_size": "8", "volume": "73", "open_interest": "1897", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "0.01249", "gamma": "0.00051", "theta": "-0.00792", "vega": "0.04586", "rho": "0.00978" }, { "contractID": "IBM270115P00450000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "450.00", "type": "put", "last": "0.00", "mark": "215.40", "bid": "213.80", "bid_size": "5", "ask": "217.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.78559", "delta": "-0.86563", "gamma": "0.00194", "theta": "-0.04898", "vega": "0.30687", "rho": "-1.52589" }, { "contractID": "IBM270115C00460000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "460.00", "type": "call", "last": "0.25", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.72", "ask_size": "308", "volume": "25", "open_interest": "680", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.00085", "gamma": "0.00006", "theta": "-0.00054", "vega": "0.00410", "rho": "0.00069" }, { "contractID": "IBM270115P00460000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "460.00", "type": "put", "last": "0.00", "mark": "225.40", "bid": "223.80", "bid_size": "5", "ask": "227.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.80510", "delta": "-0.86709", "gamma": "0.00188", "theta": "-0.04952", "vega": "0.30457", "rho": "-1.56326" }, { "contractID": "IBM270115C00470000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "470.00", "type": "call", "last": "0.17", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.24", "ask_size": "7", "volume": "51", "open_interest": "1245", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.00082", "gamma": "0.00006", "theta": "-0.00054", "vega": "0.00399", "rho": "0.00067" }, { "contractID": "IBM270115P00470000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "470.00", "type": "put", "last": "0.00", "mark": "235.00", "bid": "233.65", "bid_size": "5", "ask": "236.35", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.81486", "delta": "-0.87229", "gamma": "0.00181", "theta": "-0.04701", "vega": "0.29627", "rho": "-1.60283" }, { "contractID": "IBM270115C00480000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "480.00", "type": "call", "last": "0.22", "mark": "0.18", "bid": "0.15", "bid_size": "1", "ask": "0.22", "ask_size": "10", "volume": "8", "open_interest": "162", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "0.00898", "gamma": "0.00037", "theta": "-0.00619", "vega": "0.03441", "rho": "0.00703" }, { "contractID": "IBM270115P00480000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "480.00", "type": "put", "last": "0.00", "mark": "245.40", "bid": "243.80", "bid_size": "5", "ask": "247.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.85388", "delta": "-0.86502", "gamma": "0.00179", "theta": "-0.05419", "vega": "0.30782", "rho": "-1.63498" }, { "contractID": "IBM270115C00490000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "490.00", "type": "call", "last": "0.13", "mark": "0.17", "bid": "0.10", "bid_size": "1", "ask": "0.23", "ask_size": "53", "volume": "6", "open_interest": "755", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "0.00857", "gamma": "0.00035", "theta": "-0.00606", "vega": "0.03300", "rho": "0.00669" }, { "contractID": "IBM270115P00490000", "symbol": "IBM", "expiration": "2027-01-15", "strike": "490.00", "type": "put", "last": "0.00", "mark": "255.40", "bid": "253.80", "bid_size": "5", "ask": "257.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.87339", "delta": "-0.86563", "gamma": "0.00175", "theta": "-0.05513", "vega": "0.30687", "rho": "-1.67178" }, { "contractID": "IBM270219C00110000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "110.00", "type": "call", "last": "0.00", "mark": "125.92", "bid": "124.60", "bid_size": "3", "ask": "127.25", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01076", "vega": "0.00000", "rho": "0.49791" }, { "contractID": "IBM270219P00110000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "110.00", "type": "put", "last": "0.00", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "0.55", "ask_size": "171", "volume": "0", "open_interest": "53", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "-0.00059", "gamma": "0.00004", "theta": "-0.00034", "vega": "0.00328", "rho": "-0.00068" }, { "contractID": "IBM270219C00115000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "115.00", "type": "call", "last": "89.05", "mark": "120.70", "bid": "119.10", "bid_size": "3", "ask": "122.30", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01125", "vega": "0.00000", "rho": "0.52054" }, { "contractID": "IBM270219P00115000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "115.00", "type": "put", "last": "0.00", "mark": "0.34", "bid": "0.07", "bid_size": "93", "ask": "0.61", "ask_size": "149", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "-0.01142", "gamma": "0.00037", "theta": "-0.00697", "vega": "0.04767", "rho": "-0.01400" }, { "contractID": "IBM270219C00120000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "120.00", "type": "call", "last": "105.45", "mark": "115.90", "bid": "114.40", "bid_size": "3", "ask": "117.40", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01174", "vega": "0.00000", "rho": "0.54318" }, { "contractID": "IBM270219P00120000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "120.00", "type": "put", "last": "0.00", "mark": "0.42", "bid": "0.15", "bid_size": "5", "ask": "0.69", "ask_size": "3", "volume": "0", "open_interest": "49", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.01302", "gamma": "0.00043", "theta": "-0.00749", "vega": "0.05342", "rho": "-0.01592" }, { "contractID": "IBM270219C00125000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "125.00", "type": "call", "last": "0.00", "mark": "111.28", "bid": "110.00", "bid_size": "3", "ask": "112.55", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01223", "vega": "0.00000", "rho": "0.56581" }, { "contractID": "IBM270219P00125000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "125.00", "type": "put", "last": "0.00", "mark": "0.46", "bid": "0.13", "bid_size": "3", "ask": "0.78", "ask_size": "3", "volume": "0", "open_interest": "50", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.01475", "gamma": "0.00049", "theta": "-0.00799", "vega": "0.05949", "rho": "-0.01797" }, { "contractID": "IBM270219C00130000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "130.00", "type": "call", "last": "95.15", "mark": "106.42", "bid": "105.10", "bid_size": "3", "ask": "107.75", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01271", "vega": "0.00000", "rho": "0.58844" }, { "contractID": "IBM270219P00130000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "130.00", "type": "put", "last": "0.00", "mark": "0.60", "bid": "0.28", "bid_size": "5", "ask": "0.92", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.01996", "gamma": "0.00064", "theta": "-0.01033", "vega": "0.07703", "rho": "-0.02443" }, { "contractID": "IBM270219C00135000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "135.00", "type": "call", "last": "0.00", "mark": "101.45", "bid": "99.95", "bid_size": "3", "ask": "102.95", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01320", "vega": "0.00000", "rho": "0.61107" }, { "contractID": "IBM270219P00135000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "135.00", "type": "put", "last": "0.00", "mark": "0.72", "bid": "0.31", "bid_size": "3", "ask": "1.14", "ask_size": "5", "volume": "0", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.02436", "gamma": "0.00077", "theta": "-0.01193", "vega": "0.09112", "rho": "-0.02982" }, { "contractID": "IBM270219C00140000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "140.00", "type": "call", "last": "0.00", "mark": "96.82", "bid": "95.30", "bid_size": "3", "ask": "98.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01369", "vega": "0.00000", "rho": "0.63371" }, { "contractID": "IBM270219P00140000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "140.00", "type": "put", "last": "0.00", "mark": "0.91", "bid": "0.49", "bid_size": "10", "ask": "1.33", "ask_size": "3", "volume": "0", "open_interest": "40", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.02947", "gamma": "0.00093", "theta": "-0.01365", "vega": "0.10683", "rho": "-0.03610" }, { "contractID": "IBM270219C00145000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "145.00", "type": "call", "last": "0.00", "mark": "92.08", "bid": "90.50", "bid_size": "3", "ask": "93.65", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01418", "vega": "0.00000", "rho": "0.65634" }, { "contractID": "IBM270219P00145000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "145.00", "type": "put", "last": "0.00", "mark": "1.06", "bid": "0.68", "bid_size": "4", "ask": "1.44", "ask_size": "3", "volume": "0", "open_interest": "79", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.03538", "gamma": "0.00110", "theta": "-0.01548", "vega": "0.12423", "rho": "-0.04337" }, { "contractID": "IBM270219C00150000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "150.00", "type": "call", "last": "88.80", "mark": "87.40", "bid": "85.80", "bid_size": "3", "ask": "89.00", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.24902", "delta": "0.99773", "gamma": "0.00018", "theta": "-0.01545", "vega": "0.01133", "rho": "0.67639" }, { "contractID": "IBM270219P00150000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "150.00", "type": "put", "last": "0.00", "mark": "1.34", "bid": "0.97", "bid_size": "6", "ask": "1.72", "ask_size": "3", "volume": "0", "open_interest": "35", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.04218", "gamma": "0.00130", "theta": "-0.01742", "vega": "0.14338", "rho": "-0.05173" }, { "contractID": "IBM270219C00155000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "155.00", "type": "call", "last": "0.00", "mark": "83.00", "bid": "81.60", "bid_size": "3", "ask": "84.40", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.97480", "gamma": "0.00107", "theta": "-0.02419", "vega": "0.09376", "rho": "0.67172" }, { "contractID": "IBM270219P00155000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "155.00", "type": "put", "last": "0.00", "mark": "1.81", "bid": "1.39", "bid_size": "3", "ask": "2.23", "ask_size": "3", "volume": "0", "open_interest": "14", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.05320", "gamma": "0.00157", "theta": "-0.02090", "vega": "0.17266", "rho": "-0.06555" }, { "contractID": "IBM270219C00160000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "160.00", "type": "call", "last": "79.65", "mark": "78.47", "bid": "77.05", "bid_size": "3", "ask": "79.90", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.96231", "gamma": "0.00145", "theta": "-0.02855", "vega": "0.13082", "rho": "0.67918" }, { "contractID": "IBM270219P00160000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "160.00", "type": "put", "last": "0.00", "mark": "2.17", "bid": "1.74", "bid_size": "3", "ask": "2.61", "ask_size": "3", "volume": "0", "open_interest": "63", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.06592", "gamma": "0.00185", "theta": "-0.02464", "vega": "0.20427", "rho": "-0.08164" }, { "contractID": "IBM270219C00165000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "165.00", "type": "call", "last": "56.50", "mark": "73.85", "bid": "72.60", "bid_size": "5", "ask": "75.10", "ask_size": "5", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.95062", "gamma": "0.00180", "theta": "-0.03211", "vega": "0.16273", "rho": "0.68757" }, { "contractID": "IBM270219P00165000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "165.00", "type": "put", "last": "0.00", "mark": "2.50", "bid": "2.17", "bid_size": "61", "ask": "2.84", "ask_size": "6", "volume": "0", "open_interest": "56", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.07285", "gamma": "0.00209", "theta": "-0.02530", "vega": "0.22063", "rho": "-0.08986" }, { "contractID": "IBM270219C00170000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "170.00", "type": "call", "last": "72.48", "mark": "69.58", "bid": "68.20", "bid_size": "5", "ask": "70.95", "ask_size": "5", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.93231", "gamma": "0.00224", "theta": "-0.03757", "vega": "0.20850", "rho": "0.68748" }, { "contractID": "IBM270219P00170000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "170.00", "type": "put", "last": "3.65", "mark": "3.06", "bid": "2.66", "bid_size": "222", "ask": "3.45", "ask_size": "14", "volume": "4", "open_interest": "54", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.08870", "gamma": "0.00243", "theta": "-0.02923", "vega": "0.25599", "rho": "-0.10997" }, { "contractID": "IBM270219C00175000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "175.00", "type": "call", "last": "45.95", "mark": "65.08", "bid": "64.00", "bid_size": "20", "ask": "66.15", "ask_size": "12", "volume": "0", "open_interest": "9", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.92036", "gamma": "0.00261", "theta": "-0.04007", "vega": "0.23610", "rho": "0.69561" }, { "contractID": "IBM270219P00175000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "175.00", "type": "put", "last": "0.00", "mark": "4.03", "bid": "3.40", "bid_size": "57", "ask": "4.65", "ask_size": "182", "volume": "0", "open_interest": "165", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.11053", "gamma": "0.00279", "theta": "-0.03501", "vega": "0.30067", "rho": "-0.13841" }, { "contractID": "IBM270219C00180000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "180.00", "type": "call", "last": "59.17", "mark": "61.12", "bid": "59.75", "bid_size": "4", "ask": "62.50", "ask_size": "4", "volume": "0", "open_interest": "14", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.89672", "gamma": "0.00308", "theta": "-0.04607", "vega": "0.28632", "rho": "0.68838" }, { "contractID": "IBM270219P00180000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "180.00", "type": "put", "last": "0.00", "mark": "4.82", "bid": "4.05", "bid_size": "8", "ask": "5.60", "ask_size": "2", "volume": "0", "open_interest": "54", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.12595", "gamma": "0.00313", "theta": "-0.03731", "vega": "0.32979", "rho": "-0.15784" }, { "contractID": "IBM270219C00185000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "185.00", "type": "call", "last": "59.66", "mark": "57.10", "bid": "55.25", "bid_size": "3", "ask": "58.95", "ask_size": "3", "volume": "0", "open_interest": "18", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.87550", "gamma": "0.00352", "theta": "-0.05043", "vega": "0.32713", "rho": "0.68425" }, { "contractID": "IBM270219P00185000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "185.00", "type": "put", "last": "0.00", "mark": "5.65", "bid": "4.95", "bid_size": "4", "ask": "6.35", "ask_size": "21", "volume": "0", "open_interest": "246", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.14723", "gamma": "0.00348", "theta": "-0.04130", "vega": "0.36696", "rho": "-0.18554" }, { "contractID": "IBM270219C00190000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "190.00", "type": "call", "last": "54.37", "mark": "53.03", "bid": "51.70", "bid_size": "57", "ask": "54.35", "ask_size": "15", "volume": "0", "open_interest": "14", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.85208", "gamma": "0.00396", "theta": "-0.05474", "vega": "0.36810", "rho": "0.67709" }, { "contractID": "IBM270219P00190000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "190.00", "type": "put", "last": "0.00", "mark": "6.58", "bid": "5.95", "bid_size": "57", "ask": "7.20", "ask_size": "54", "volume": "0", "open_interest": "186", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.16605", "gamma": "0.00386", "theta": "-0.04337", "vega": "0.39720", "rho": "-0.20942" }, { "contractID": "IBM270219C00195000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "195.00", "type": "call", "last": "46.95", "mark": "49.22", "bid": "47.90", "bid_size": "76", "ask": "50.55", "ask_size": "15", "volume": "0", "open_interest": "39", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.82660", "gamma": "0.00439", "theta": "-0.05891", "vega": "0.40839", "rho": "0.66700" }, { "contractID": "IBM270219P00195000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "195.00", "type": "put", "last": "7.90", "mark": "7.58", "bid": "6.90", "bid_size": "267", "ask": "8.25", "ask_size": "40", "volume": "26", "open_interest": "212", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.19068", "gamma": "0.00421", "theta": "-0.04703", "vega": "0.43339", "rho": "-0.24191" }, { "contractID": "IBM270219C00200000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "200.00", "type": "call", "last": "45.07", "mark": "45.72", "bid": "44.40", "bid_size": "152", "ask": "47.05", "ask_size": "60", "volume": "1", "open_interest": "78", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.79923", "gamma": "0.00481", "theta": "-0.06286", "vega": "0.44717", "rho": "0.65415" }, { "contractID": "IBM270219P00200000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "200.00", "type": "put", "last": "8.90", "mark": "9.05", "bid": "8.60", "bid_size": "58", "ask": "9.50", "ask_size": "16", "volume": "1", "open_interest": "299", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.21673", "gamma": "0.00455", "theta": "-0.05042", "vega": "0.46780", "rho": "-0.27664" }, { "contractID": "IBM270219C00205000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "205.00", "type": "call", "last": "39.85", "mark": "42.38", "bid": "41.15", "bid_size": "80", "ask": "43.60", "ask_size": "47", "volume": "0", "open_interest": "31", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.76633", "gamma": "0.00511", "theta": "-0.06827", "vega": "0.48818", "rho": "0.63236" }, { "contractID": "IBM270219P00205000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "205.00", "type": "put", "last": "10.85", "mark": "10.73", "bid": "9.65", "bid_size": "71", "ask": "11.80", "ask_size": "160", "volume": "1", "open_interest": "101", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.24402", "gamma": "0.00486", "theta": "-0.05350", "vega": "0.49988", "rho": "-0.31342" }, { "contractID": "IBM270219C00210000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "210.00", "type": "call", "last": "37.45", "mark": "38.97", "bid": "37.65", "bid_size": "151", "ask": "40.30", "ask_size": "93", "volume": "0", "open_interest": "64", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.73971", "gamma": "0.00556", "theta": "-0.06977", "vega": "0.51720", "rho": "0.62094" }, { "contractID": "IBM270219P00210000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "210.00", "type": "put", "last": "12.80", "mark": "12.50", "bid": "11.55", "bid_size": "76", "ask": "13.45", "ask_size": "286", "volume": "5", "open_interest": "189", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.27234", "gamma": "0.00514", "theta": "-0.05620", "vega": "0.52918", "rho": "-0.35205" }, { "contractID": "IBM270219C00215000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "215.00", "type": "call", "last": "36.33", "mark": "35.58", "bid": "34.45", "bid_size": "251", "ask": "36.70", "ask_size": "45", "volume": "0", "open_interest": "88", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.70805", "gamma": "0.00589", "theta": "-0.07261", "vega": "0.54720", "rho": "0.60110" }, { "contractID": "IBM270219P00215000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "215.00", "type": "put", "last": "14.33", "mark": "14.00", "bid": "13.10", "bid_size": "67", "ask": "14.90", "ask_size": "63", "volume": "1", "open_interest": "77", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.29935", "gamma": "0.00551", "theta": "-0.05676", "vega": "0.55353", "rho": "-0.38751" }, { "contractID": "IBM270219C00220000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "220.00", "type": "call", "last": "31.18", "mark": "33.08", "bid": "31.95", "bid_size": "69", "ask": "34.20", "ask_size": "97", "volume": "0", "open_interest": "70", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.67359", "gamma": "0.00602", "theta": "-0.07669", "vega": "0.57456", "rho": "0.57484" }, { "contractID": "IBM270219P00220000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "220.00", "type": "put", "last": "16.35", "mark": "16.15", "bid": "15.50", "bid_size": "13", "ask": "16.80", "ask_size": "81", "volume": "13", "open_interest": "204", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.32976", "gamma": "0.00575", "theta": "-0.05860", "vega": "0.57695", "rho": "-0.42978" }, { "contractID": "IBM270219C00225000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "225.00", "type": "call", "last": "28.65", "mark": "29.90", "bid": "29.05", "bid_size": "167", "ask": "30.75", "ask_size": "24", "volume": "0", "open_interest": "59", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.64231", "gamma": "0.00640", "theta": "-0.07683", "vega": "0.59485", "rho": "0.55637" }, { "contractID": "IBM270219P00225000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "225.00", "type": "put", "last": "17.75", "mark": "18.07", "bid": "17.50", "bid_size": "129", "ask": "18.65", "ask_size": "34", "volume": "4", "open_interest": "129", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.36063", "gamma": "0.00594", "theta": "-0.05997", "vega": "0.59654", "rho": "-0.47329" }, { "contractID": "IBM270219C00230000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "230.00", "type": "call", "last": "27.50", "mark": "27.77", "bid": "27.00", "bid_size": "17", "ask": "28.55", "ask_size": "138", "volume": "15", "open_interest": "80", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.60854", "gamma": "0.00641", "theta": "-0.07990", "vega": "0.61207", "rho": "0.52907" }, { "contractID": "IBM270219P00230000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "230.00", "type": "put", "last": "20.85", "mark": "20.50", "bid": "19.45", "bid_size": "162", "ask": "21.55", "ask_size": "76", "volume": "5", "open_interest": "207", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.39172", "gamma": "0.00610", "theta": "-0.06084", "vega": "0.61218", "rho": "-0.51780" }, { "contractID": "IBM270219C00235000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "235.00", "type": "call", "last": "24.50", "mark": "25.27", "bid": "24.20", "bid_size": "148", "ask": "26.35", "ask_size": "196", "volume": "5", "open_interest": "154", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.57518", "gamma": "0.00672", "theta": "-0.07899", "vega": "0.62442", "rho": "0.50692" }, { "contractID": "IBM270219P00235000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "235.00", "type": "put", "last": "22.80", "mark": "23.25", "bid": "22.40", "bid_size": "21", "ask": "24.10", "ask_size": "151", "volume": "5", "open_interest": "85", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.42283", "gamma": "0.00621", "theta": "-0.06124", "vega": "0.62381", "rho": "-0.56305" }, { "contractID": "IBM270219C00240000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "240.00", "type": "call", "last": "22.85", "mark": "22.32", "bid": "21.75", "bid_size": "247", "ask": "22.90", "ask_size": "3", "volume": "2", "open_interest": "104", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.54021", "gamma": "0.00699", "theta": "-0.07750", "vega": "0.63251", "rho": "0.48236" }, { "contractID": "IBM270219P00240000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "240.00", "type": "put", "last": "25.55", "mark": "25.77", "bid": "25.10", "bid_size": "51", "ask": "26.45", "ask_size": "42", "volume": "5", "open_interest": "65", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.45376", "gamma": "0.00629", "theta": "-0.06115", "vega": "0.63147", "rho": "-0.60883" }, { "contractID": "IBM270219C00245000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "245.00", "type": "call", "last": "20.45", "mark": "20.45", "bid": "19.55", "bid_size": "141", "ask": "21.35", "ask_size": "45", "volume": "0", "open_interest": "23", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.50869", "gamma": "0.00684", "theta": "-0.07908", "vega": "0.63559", "rho": "0.45510" }, { "contractID": "IBM270219P00245000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "245.00", "type": "put", "last": "0.00", "mark": "28.62", "bid": "27.70", "bid_size": "55", "ask": "29.55", "ask_size": "49", "volume": "0", "open_interest": "17", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.48433", "gamma": "0.00633", "theta": "-0.06060", "vega": "0.63525", "rho": "-0.65490" }, { "contractID": "IBM270219C00250000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "250.00", "type": "call", "last": "18.70", "mark": "18.85", "bid": "17.75", "bid_size": "150", "ask": "19.95", "ask_size": "186", "volume": "2", "open_interest": "133", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.47625", "gamma": "0.00683", "theta": "-0.07841", "vega": "0.63462", "rho": "0.42896" }, { "contractID": "IBM270219P00250000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "250.00", "type": "put", "last": "0.00", "mark": "31.62", "bid": "30.65", "bid_size": "44", "ask": "32.60", "ask_size": "34", "volume": "0", "open_interest": "32", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.51437", "gamma": "0.00633", "theta": "-0.05961", "vega": "0.63533", "rho": "-0.70107" }, { "contractID": "IBM270219C00255000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "255.00", "type": "call", "last": "16.85", "mark": "16.75", "bid": "15.80", "bid_size": "142", "ask": "17.70", "ask_size": "47", "volume": "0", "open_interest": "24", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.44461", "gamma": "0.00677", "theta": "-0.07731", "vega": "0.62961", "rho": "0.40299" }, { "contractID": "IBM270219P00255000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "255.00", "type": "put", "last": "0.00", "mark": "34.58", "bid": "33.55", "bid_size": "70", "ask": "35.60", "ask_size": "23", "volume": "0", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.54374", "gamma": "0.00629", "theta": "-0.05821", "vega": "0.63192", "rho": "-0.74716" }, { "contractID": "IBM270219C00260000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "260.00", "type": "call", "last": "15.25", "mark": "15.25", "bid": "14.40", "bid_size": "98", "ask": "16.10", "ask_size": "57", "volume": "0", "open_interest": "50", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.41392", "gamma": "0.00668", "theta": "-0.07580", "vega": "0.62089", "rho": "0.37739" }, { "contractID": "IBM270219P00260000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "260.00", "type": "put", "last": "0.00", "mark": "38.10", "bid": "36.95", "bid_size": "32", "ask": "39.25", "ask_size": "37", "volume": "0", "open_interest": "12", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.57231", "gamma": "0.00623", "theta": "-0.05644", "vega": "0.62527", "rho": "-0.79300" }, { "contractID": "IBM270219C00265000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "265.00", "type": "call", "last": "13.85", "mark": "13.60", "bid": "12.90", "bid_size": "58", "ask": "14.30", "ask_size": "17", "volume": "0", "open_interest": "35", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.38432", "gamma": "0.00655", "theta": "-0.07395", "vega": "0.60882", "rho": "0.35233" }, { "contractID": "IBM270219P00265000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "265.00", "type": "put", "last": "0.00", "mark": "41.58", "bid": "40.45", "bid_size": "24", "ask": "42.70", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.59508", "gamma": "0.00600", "theta": "-0.05640", "vega": "0.61760", "rho": "-0.83593" }, { "contractID": "IBM270219C00270000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "270.00", "type": "call", "last": "11.72", "mark": "12.30", "bid": "11.70", "bid_size": "48", "ask": "12.90", "ask_size": "22", "volume": "1", "open_interest": "81", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.35591", "gamma": "0.00639", "theta": "-0.07179", "vega": "0.59381", "rho": "0.32797" }, { "contractID": "IBM270219P00270000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "270.00", "type": "put", "last": "0.00", "mark": "45.12", "bid": "44.05", "bid_size": "26", "ask": "46.20", "ask_size": "26", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.62120", "gamma": "0.00589", "theta": "-0.05407", "vega": "0.60617", "rho": "-0.88021" }, { "contractID": "IBM270219C00275000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "275.00", "type": "call", "last": "11.55", "mark": "10.95", "bid": "10.40", "bid_size": "54", "ask": "11.50", "ask_size": "10", "volume": "0", "open_interest": "24", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.32877", "gamma": "0.00620", "theta": "-0.06936", "vega": "0.57625", "rho": "0.30444" }, { "contractID": "IBM270219P00275000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "275.00", "type": "put", "last": "0.00", "mark": "48.88", "bid": "47.80", "bid_size": "30", "ask": "49.95", "ask_size": "22", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.64632", "gamma": "0.00576", "theta": "-0.05147", "vega": "0.59249", "rho": "-0.92392" }, { "contractID": "IBM270219C00280000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "280.00", "type": "call", "last": "9.40", "mark": "9.93", "bid": "9.45", "bid_size": "33", "ask": "10.40", "ask_size": "16", "volume": "0", "open_interest": "59", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.30298", "gamma": "0.00599", "theta": "-0.06673", "vega": "0.55654", "rho": "0.28183" }, { "contractID": "IBM270219P00280000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "280.00", "type": "put", "last": "0.00", "mark": "52.92", "bid": "51.65", "bid_size": "12", "ask": "54.20", "ask_size": "13", "volume": "0", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.66424", "gamma": "0.00552", "theta": "-0.05094", "vega": "0.58108", "rho": "-0.96292" }, { "contractID": "IBM270219C00285000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "285.00", "type": "call", "last": "8.95", "mark": "8.82", "bid": "8.20", "bid_size": "227", "ask": "9.45", "ask_size": "34", "volume": "3", "open_interest": "47", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.27856", "gamma": "0.00576", "theta": "-0.06392", "vega": "0.53509", "rho": "0.26023" }, { "contractID": "IBM270219P00285000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "285.00", "type": "put", "last": "0.00", "mark": "56.67", "bid": "55.65", "bid_size": "49", "ask": "57.70", "ask_size": "13", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.69335", "gamma": "0.00544", "theta": "-0.04565", "vega": "0.55953", "rho": "-1.00929" }, { "contractID": "IBM270219C00290000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "290.00", "type": "call", "last": "7.64", "mark": "8.45", "bid": "7.90", "bid_size": "1", "ask": "9.00", "ask_size": "51", "volume": "2", "open_interest": "75", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.26319", "gamma": "0.00545", "theta": "-0.06349", "vega": "0.52014", "rho": "0.24564" }, { "contractID": "IBM270219P00290000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "290.00", "type": "put", "last": "0.00", "mark": "60.97", "bid": "59.90", "bid_size": "15", "ask": "62.05", "ask_size": "10", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.70840", "gamma": "0.00519", "theta": "-0.04493", "vega": "0.54689", "rho": "-1.04592" }, { "contractID": "IBM270219C00295000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "295.00", "type": "call", "last": "7.60", "mark": "7.45", "bid": "7.15", "bid_size": "1", "ask": "7.75", "ask_size": "13", "volume": "0", "open_interest": "59", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.24178", "gamma": "0.00521", "theta": "-0.06053", "vega": "0.49739", "rho": "0.22653" }, { "contractID": "IBM270219P00295000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "295.00", "type": "put", "last": "0.00", "mark": "65.30", "bid": "64.15", "bid_size": "14", "ask": "66.45", "ask_size": "13", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.72204", "gamma": "0.00496", "theta": "-0.04419", "vega": "0.53453", "rho": "-1.08128" }, { "contractID": "IBM270219C00300000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "300.00", "type": "call", "last": "6.11", "mark": "6.40", "bid": "5.70", "bid_size": "321", "ask": "7.10", "ask_size": "68", "volume": "3", "open_interest": "91", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.21370", "gamma": "0.00499", "theta": "-0.05492", "vega": "0.46399", "rho": "0.20193" }, { "contractID": "IBM270219C00305000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "305.00", "type": "call", "last": "6.20", "mark": "5.95", "bid": "5.45", "bid_size": "69", "ask": "6.45", "ask_size": "52", "volume": "0", "open_interest": "169", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.20289", "gamma": "0.00471", "theta": "-0.05447", "vega": "0.45000", "rho": "0.19144" }, { "contractID": "IBM270219P00305000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "305.00", "type": "put", "last": "0.00", "mark": "73.92", "bid": "72.50", "bid_size": "9", "ask": "75.35", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.75246", "gamma": "0.00457", "theta": "-0.04019", "vega": "0.50374", "rho": "-1.15376" }, { "contractID": "IBM270219C00310000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "310.00", "type": "call", "last": "5.35", "mark": "5.38", "bid": "4.40", "bid_size": "257", "ask": "6.35", "ask_size": "162", "volume": "0", "open_interest": "43", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.18537", "gamma": "0.00446", "theta": "-0.05143", "vega": "0.42590", "rho": "0.17548" }, { "contractID": "IBM270219P00310000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "310.00", "type": "put", "last": "0.00", "mark": "78.30", "bid": "76.95", "bid_size": "3", "ask": "79.65", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.76957", "gamma": "0.00439", "theta": "-0.03688", "vega": "0.48439", "rho": "-1.19132" }, { "contractID": "IBM270219C00315000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "315.00", "type": "call", "last": "4.42", "mark": "4.88", "bid": "4.35", "bid_size": "3", "ask": "5.40", "ask_size": "10", "volume": "0", "open_interest": "46", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.16907", "gamma": "0.00421", "theta": "-0.04842", "vega": "0.40184", "rho": "0.16054" }, { "contractID": "IBM270219P00315000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "315.00", "type": "put", "last": "0.00", "mark": "82.88", "bid": "81.70", "bid_size": "3", "ask": "84.05", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.77870", "gamma": "0.00420", "theta": "-0.03616", "vega": "0.47345", "rho": "-1.22265" }, { "contractID": "IBM270219C00320000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "320.00", "type": "call", "last": "4.05", "mark": "4.53", "bid": "3.75", "bid_size": "49", "ask": "5.30", "ask_size": "3", "volume": "0", "open_interest": "33", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.16175", "gamma": "0.00399", "theta": "-0.04813", "vega": "0.39050", "rho": "0.15333" }, { "contractID": "IBM270219C00325000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "325.00", "type": "call", "last": "7.75", "mark": "3.88", "bid": "3.35", "bid_size": "15", "ask": "4.40", "ask_size": "5", "volume": "0", "open_interest": "16", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.13998", "gamma": "0.00372", "theta": "-0.04256", "vega": "0.35466", "rho": "0.13368" }, { "contractID": "IBM270219P00325000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "325.00", "type": "put", "last": "0.00", "mark": "92.05", "bid": "90.55", "bid_size": "3", "ask": "93.55", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.79443", "gamma": "0.00385", "theta": "-0.03486", "vega": "0.45352", "rho": "-1.28297" }, { "contractID": "IBM270219C00330000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "330.00", "type": "call", "last": "3.10", "mark": "3.65", "bid": "3.10", "bid_size": "190", "ask": "4.20", "ask_size": "106", "volume": "0", "open_interest": "29", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.13460", "gamma": "0.00353", "theta": "-0.04240", "vega": "0.34529", "rho": "0.12830" }, { "contractID": "IBM270219P00330000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "330.00", "type": "put", "last": "0.00", "mark": "96.65", "bid": "95.30", "bid_size": "17", "ask": "98.00", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.80796", "gamma": "0.00370", "theta": "-0.03160", "vega": "0.43528", "rho": "-1.31746" }, { "contractID": "IBM270219C00335000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "335.00", "type": "call", "last": "3.15", "mark": "3.28", "bid": "2.81", "bid_size": "207", "ask": "3.75", "ask_size": "159", "volume": "1", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.12254", "gamma": "0.00330", "theta": "-0.03966", "vega": "0.32351", "rho": "0.11710" }, { "contractID": "IBM270219P00335000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "335.00", "type": "put", "last": "0.00", "mark": "101.33", "bid": "99.95", "bid_size": "5", "ask": "102.70", "ask_size": "5", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.81401", "gamma": "0.00355", "theta": "-0.03105", "vega": "0.42679", "rho": "-1.34595" }, { "contractID": "IBM270219C00340000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "340.00", "type": "call", "last": "3.60", "mark": "2.79", "bid": "2.34", "bid_size": "147", "ask": "3.25", "ask_size": "28", "volume": "0", "open_interest": "16", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.10431", "gamma": "0.00302", "theta": "-0.03443", "vega": "0.28839", "rho": "0.10038" }, { "contractID": "IBM270219P00340000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "340.00", "type": "put", "last": "0.00", "mark": "106.03", "bid": "104.60", "bid_size": "5", "ask": "107.45", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "-0.81948", "gamma": "0.00341", "theta": "-0.03055", "vega": "0.41892", "rho": "-1.37391" }, { "contractID": "IBM270219C00350000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "350.00", "type": "call", "last": "2.34", "mark": "2.38", "bid": "1.96", "bid_size": "101", "ask": "2.79", "ask_size": "49", "volume": "0", "open_interest": "29", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.09179", "gamma": "0.00268", "theta": "-0.03204", "vega": "0.26259", "rho": "0.08833" }, { "contractID": "IBM270219P00350000", "symbol": "IBM", "expiration": "2027-02-19", "strike": "350.00", "type": "put", "last": "0.00", "mark": "115.60", "bid": "114.20", "bid_size": "3", "ask": "117.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "-0.82893", "gamma": "0.00317", "theta": "-0.02971", "vega": "0.40489", "rho": "-1.42844" }, { "contractID": "IBM270319C00110000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "110.00", "type": "call", "last": "133.05", "mark": "125.65", "bid": "124.05", "bid_size": "6", "ask": "127.25", "ask_size": "5", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01073", "vega": "0.00000", "rho": "0.57928" }, { "contractID": "IBM270319P00110000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "110.00", "type": "put", "last": "0.31", "mark": "0.43", "bid": "0.11", "bid_size": "140", "ask": "0.75", "ask_size": "207", "volume": "19", "open_interest": "187", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "-0.01191", "gamma": "0.00035", "theta": "-0.00666", "vega": "0.05342", "rho": "-0.01723" }, { "contractID": "IBM270319C00115000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "115.00", "type": "call", "last": "157.25", "mark": "121.03", "bid": "119.70", "bid_size": "6", "ask": "122.35", "ask_size": "5", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01122", "vega": "0.00000", "rho": "0.60561" }, { "contractID": "IBM270319P00115000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "115.00", "type": "put", "last": "0.44", "mark": "0.51", "bid": "0.19", "bid_size": "103", "ask": "0.83", "ask_size": "188", "volume": "19", "open_interest": "53", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "-0.01478", "gamma": "0.00043", "theta": "-0.00786", "vega": "0.06436", "rho": "-0.02140" }, { "contractID": "IBM270319C00120000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "120.00", "type": "call", "last": "112.08", "mark": "116.17", "bid": "114.85", "bid_size": "6", "ask": "117.50", "ask_size": "5", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01170", "vega": "0.00000", "rho": "0.63194" }, { "contractID": "IBM270319C00125000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "125.00", "type": "call", "last": "105.16", "mark": "111.30", "bid": "109.95", "bid_size": "5", "ask": "112.65", "ask_size": "5", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01219", "vega": "0.00000", "rho": "0.65828" }, { "contractID": "IBM270319P00125000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "125.00", "type": "put", "last": "0.49", "mark": "0.57", "bid": "0.48", "bid_size": "26", "ask": "0.66", "ask_size": "76", "volume": "2", "open_interest": "26", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.01694", "gamma": "0.00054", "theta": "-0.00793", "vega": "0.07236", "rho": "-0.02424" }, { "contractID": "IBM270319C00130000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "130.00", "type": "call", "last": "95.45", "mark": "106.25", "bid": "104.65", "bid_size": "6", "ask": "107.85", "ask_size": "5", "volume": "0", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01268", "vega": "0.00000", "rho": "0.68461" }, { "contractID": "IBM270319P00130000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "130.00", "type": "put", "last": "0.00", "mark": "0.70", "bid": "0.43", "bid_size": "127", "ask": "0.97", "ask_size": "148", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.02256", "gamma": "0.00069", "theta": "-0.01008", "vega": "0.09228", "rho": "-0.03243" }, { "contractID": "IBM270319C00135000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "135.00", "type": "call", "last": "75.40", "mark": "101.75", "bid": "100.25", "bid_size": "5", "ask": "103.25", "ask_size": "3", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01317", "vega": "0.00000", "rho": "0.71094" }, { "contractID": "IBM270319P00135000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "135.00", "type": "put", "last": "0.00", "mark": "0.96", "bid": "0.65", "bid_size": "4", "ask": "1.27", "ask_size": "3", "volume": "0", "open_interest": "26", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.02938", "gamma": "0.00086", "theta": "-0.01254", "vega": "0.11509", "rho": "-0.04243" }, { "contractID": "IBM270319C00140000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "140.00", "type": "call", "last": "77.08", "mark": "96.97", "bid": "95.40", "bid_size": "5", "ask": "98.55", "ask_size": "3", "volume": "0", "open_interest": "7", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01365", "vega": "0.00000", "rho": "0.73727" }, { "contractID": "IBM270319P00140000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "140.00", "type": "put", "last": "0.00", "mark": "1.14", "bid": "0.63", "bid_size": "15", "ask": "1.64", "ask_size": "3", "volume": "0", "open_interest": "39", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.03495", "gamma": "0.00101", "theta": "-0.01412", "vega": "0.13283", "rho": "-0.05049" }, { "contractID": "IBM270319C00145000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "145.00", "type": "call", "last": "73.60", "mark": "92.25", "bid": "90.60", "bid_size": "5", "ask": "93.90", "ask_size": "3", "volume": "0", "open_interest": "15", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01414", "vega": "0.00000", "rho": "0.76360" }, { "contractID": "IBM270319P00145000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "145.00", "type": "put", "last": "0.00", "mark": "1.44", "bid": "1.06", "bid_size": "3", "ask": "1.82", "ask_size": "3", "volume": "0", "open_interest": "23", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.04130", "gamma": "0.00118", "theta": "-0.01576", "vega": "0.15222", "rho": "-0.05969" }, { "contractID": "IBM270319C00150000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "150.00", "type": "call", "last": "86.00", "mark": "87.80", "bid": "86.30", "bid_size": "5", "ask": "89.30", "ask_size": "3", "volume": "0", "open_interest": "18", "date": "2026-09-04", "implied_volatility": "0.21975", "delta": "0.99859", "gamma": "0.00012", "theta": "-0.01504", "vega": "0.00794", "rho": "0.78807" }, { "contractID": "IBM270319P00150000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "150.00", "type": "put", "last": "0.00", "mark": "1.66", "bid": "1.40", "bid_size": "89", "ask": "1.92", "ask_size": "51", "volume": "0", "open_interest": "528", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.04850", "gamma": "0.00138", "theta": "-0.01747", "vega": "0.17327", "rho": "-0.07012" }, { "contractID": "IBM270319C00155000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "155.00", "type": "call", "last": "84.45", "mark": "83.10", "bid": "81.55", "bid_size": "5", "ask": "84.65", "ask_size": "5", "volume": "0", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.27829", "delta": "0.98732", "gamma": "0.00068", "theta": "-0.01880", "vega": "0.05638", "rho": "0.79906" }, { "contractID": "IBM270319P00155000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "155.00", "type": "put", "last": "0.00", "mark": "2.18", "bid": "2.02", "bid_size": "19", "ask": "2.34", "ask_size": "21", "volume": "0", "open_interest": "269", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.06007", "gamma": "0.00163", "theta": "-0.02062", "vega": "0.20524", "rho": "-0.08729" }, { "contractID": "IBM270319C00160000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "160.00", "type": "call", "last": "74.82", "mark": "78.85", "bid": "77.50", "bid_size": "5", "ask": "80.20", "ask_size": "5", "volume": "0", "open_interest": "23", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.96432", "gamma": "0.00139", "theta": "-0.02596", "vega": "0.13513", "rho": "0.79290" }, { "contractID": "IBM270319P00160000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "160.00", "type": "put", "last": "2.60", "mark": "2.55", "bid": "2.27", "bid_size": "99", "ask": "2.84", "ask_size": "33", "volume": "2", "open_interest": "464", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.06956", "gamma": "0.00187", "theta": "-0.02247", "vega": "0.23000", "rho": "-0.10110" }, { "contractID": "IBM270319C00165000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "165.00", "type": "call", "last": "76.61", "mark": "74.47", "bid": "73.15", "bid_size": "6", "ask": "75.80", "ask_size": "5", "volume": "0", "open_interest": "34", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.94879", "gamma": "0.00181", "theta": "-0.03031", "vega": "0.18093", "rho": "0.79697" }, { "contractID": "IBM270319P00165000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "165.00", "type": "put", "last": "0.00", "mark": "3.33", "bid": "2.77", "bid_size": "63", "ask": "3.90", "ask_size": "203", "volume": "0", "open_interest": "675", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.08799", "gamma": "0.00218", "theta": "-0.02738", "vega": "0.27486", "rho": "-0.12920" }, { "contractID": "IBM270319C00170000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "170.00", "type": "call", "last": "72.65", "mark": "70.17", "bid": "68.85", "bid_size": "6", "ask": "71.50", "ask_size": "5", "volume": "0", "open_interest": "26", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.93014", "gamma": "0.00225", "theta": "-0.03515", "vega": "0.23077", "rho": "0.79615" }, { "contractID": "IBM270319P00170000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "170.00", "type": "put", "last": "4.05", "mark": "3.85", "bid": "3.65", "bid_size": "9", "ask": "4.05", "ask_size": "53", "volume": "4", "open_interest": "448", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.10034", "gamma": "0.00246", "theta": "-0.02932", "vega": "0.30282", "rho": "-0.14738" }, { "contractID": "IBM270319C00175000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "175.00", "type": "call", "last": "71.00", "mark": "66.00", "bid": "64.65", "bid_size": "61", "ask": "67.35", "ask_size": "14", "volume": "0", "open_interest": "25", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.91351", "gamma": "0.00264", "theta": "-0.03878", "vega": "0.27136", "rho": "0.79829" }, { "contractID": "IBM270319P00175000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "175.00", "type": "put", "last": "4.60", "mark": "4.55", "bid": "4.30", "bid_size": "53", "ask": "4.80", "ask_size": "59", "volume": "1", "open_interest": "278", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.11399", "gamma": "0.00277", "theta": "-0.03121", "vega": "0.33202", "rho": "-0.16750" }, { "contractID": "IBM270319C00180000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "180.00", "type": "call", "last": "59.13", "mark": "61.85", "bid": "60.60", "bid_size": "61", "ask": "63.10", "ask_size": "55", "volume": "0", "open_interest": "53", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.89467", "gamma": "0.00306", "theta": "-0.04250", "vega": "0.31370", "rho": "0.79701" }, { "contractID": "IBM270319P00180000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "180.00", "type": "put", "last": "5.20", "mark": "5.40", "bid": "5.10", "bid_size": "35", "ask": "5.70", "ask_size": "29", "volume": "5", "open_interest": "523", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.13336", "gamma": "0.00309", "theta": "-0.03465", "vega": "0.37058", "rho": "-0.19705" }, { "contractID": "IBM270319C00185000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "185.00", "type": "call", "last": "64.00", "mark": "57.95", "bid": "56.60", "bid_size": "60", "ask": "59.30", "ask_size": "19", "volume": "0", "open_interest": "28", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.86856", "gamma": "0.00348", "theta": "-0.04787", "vega": "0.36692", "rho": "0.78396" }, { "contractID": "IBM270319P00185000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "185.00", "type": "put", "last": "0.00", "mark": "6.70", "bid": "5.95", "bid_size": "31", "ask": "7.45", "ask_size": "202", "volume": "0", "open_interest": "323", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.15829", "gamma": "0.00338", "theta": "-0.03963", "vega": "0.41587", "rho": "-0.23650" }, { "contractID": "IBM270319C00190000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "190.00", "type": "call", "last": "54.70", "mark": "54.00", "bid": "52.80", "bid_size": "151", "ask": "55.20", "ask_size": "41", "volume": "10", "open_interest": "34", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.84553", "gamma": "0.00388", "theta": "-0.05157", "vega": "0.40922", "rho": "0.77573" }, { "contractID": "IBM270319P00190000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "190.00", "type": "put", "last": "0.00", "mark": "7.35", "bid": "6.45", "bid_size": "147", "ask": "8.25", "ask_size": "74", "volume": "0", "open_interest": "198", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.17253", "gamma": "0.00375", "theta": "-0.03960", "vega": "0.43970", "rho": "-0.25654" }, { "contractID": "IBM270319C00195000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "195.00", "type": "call", "last": "53.15", "mark": "50.27", "bid": "49.05", "bid_size": "161", "ask": "51.50", "ask_size": "20", "volume": "0", "open_interest": "90", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.82069", "gamma": "0.00427", "theta": "-0.05511", "vega": "0.45058", "rho": "0.76440" }, { "contractID": "IBM270319P00195000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "195.00", "type": "put", "last": "8.85", "mark": "8.50", "bid": "7.65", "bid_size": "272", "ask": "9.35", "ask_size": "52", "volume": "14", "open_interest": "199", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.19640", "gamma": "0.00407", "theta": "-0.04263", "vega": "0.47663", "rho": "-0.29379" }, { "contractID": "IBM270319C00200000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "200.00", "type": "call", "last": "47.02", "mark": "46.92", "bid": "45.65", "bid_size": "190", "ask": "48.20", "ask_size": "120", "volume": "11", "open_interest": "141", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.79418", "gamma": "0.00464", "theta": "-0.05845", "vega": "0.49021", "rho": "0.75015" }, { "contractID": "IBM270319P00200000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "200.00", "type": "put", "last": "10.18", "mark": "10.00", "bid": "9.25", "bid_size": "276", "ask": "10.75", "ask_size": "153", "volume": "54", "open_interest": "1750", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.22149", "gamma": "0.00437", "theta": "-0.04543", "vega": "0.51163", "rho": "-0.33337" }, { "contractID": "IBM270319C00205000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "205.00", "type": "call", "last": "45.24", "mark": "43.52", "bid": "42.25", "bid_size": "176", "ask": "44.80", "ask_size": "107", "volume": "0", "open_interest": "126", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.76622", "gamma": "0.00500", "theta": "-0.06152", "vega": "0.52742", "rho": "0.73320" }, { "contractID": "IBM270319P00205000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "205.00", "type": "put", "last": "11.50", "mark": "11.80", "bid": "10.55", "bid_size": "251", "ask": "13.05", "ask_size": "319", "volume": "3", "open_interest": "74", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.24764", "gamma": "0.00465", "theta": "-0.04794", "vega": "0.54422", "rho": "-0.37509" }, { "contractID": "IBM270319C00210000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "210.00", "type": "call", "last": "38.05", "mark": "40.02", "bid": "38.90", "bid_size": "183", "ask": "41.15", "ask_size": "53", "volume": "0", "open_interest": "182", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.73702", "gamma": "0.00532", "theta": "-0.06427", "vega": "0.56160", "rho": "0.71380" }, { "contractID": "IBM270319P00210000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "210.00", "type": "put", "last": "13.85", "mark": "13.30", "bid": "12.85", "bid_size": "60", "ask": "13.75", "ask_size": "16", "volume": "58", "open_interest": "657", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.27467", "gamma": "0.00490", "theta": "-0.05014", "vega": "0.57399", "rho": "-0.41874" }, { "contractID": "IBM270319C00215000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "215.00", "type": "call", "last": "35.80", "mark": "36.92", "bid": "35.75", "bid_size": "248", "ask": "38.10", "ask_size": "81", "volume": "0", "open_interest": "67", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.70680", "gamma": "0.00561", "theta": "-0.06665", "vega": "0.59222", "rho": "0.69223" }, { "contractID": "IBM270319P00215000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "215.00", "type": "put", "last": "0.00", "mark": "15.15", "bid": "14.65", "bid_size": "12", "ask": "15.65", "ask_size": "23", "volume": "0", "open_interest": "446", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.30239", "gamma": "0.00513", "theta": "-0.05198", "vega": "0.60061", "rho": "-0.46409" }, { "contractID": "IBM270319C00220000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "220.00", "type": "call", "last": "33.60", "mark": "34.10", "bid": "32.95", "bid_size": "236", "ask": "35.25", "ask_size": "65", "volume": "0", "open_interest": "356", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.67581", "gamma": "0.00586", "theta": "-0.06864", "vega": "0.61887", "rho": "0.66880" }, { "contractID": "IBM270319P00220000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "220.00", "type": "put", "last": "17.06", "mark": "17.38", "bid": "16.90", "bid_size": "32", "ask": "17.85", "ask_size": "55", "volume": "53", "open_interest": "1834", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.33062", "gamma": "0.00533", "theta": "-0.05345", "vega": "0.62382", "rho": "-0.51091" }, { "contractID": "IBM270319C00225000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "225.00", "type": "call", "last": "30.33", "mark": "31.57", "bid": "30.35", "bid_size": "276", "ask": "32.80", "ask_size": "188", "volume": "1", "open_interest": "52", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.64429", "gamma": "0.00607", "theta": "-0.07021", "vega": "0.64126", "rho": "0.64379" }, { "contractID": "IBM270319P00225000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "225.00", "type": "put", "last": "0.00", "mark": "19.77", "bid": "18.90", "bid_size": "8", "ask": "20.65", "ask_size": "67", "volume": "0", "open_interest": "135", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.35919", "gamma": "0.00549", "theta": "-0.05454", "vega": "0.64345", "rho": "-0.55896" }, { "contractID": "IBM270319P00230000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "230.00", "type": "put", "last": "0.00", "mark": "21.50", "bid": "20.50", "bid_size": "72", "ask": "22.50", "ask_size": "32", "volume": "0", "open_interest": "469", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.38793", "gamma": "0.00577", "theta": "-0.05367", "vega": "0.65941", "rho": "-0.60457" }, { "contractID": "IBM270319C00235000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "235.00", "type": "call", "last": "26.44", "mark": "26.35", "bid": "25.45", "bid_size": "233", "ask": "27.25", "ask_size": "77", "volume": "2", "open_interest": "129", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.58060", "gamma": "0.00637", "theta": "-0.07207", "vega": "0.67262", "rho": "0.59031" }, { "contractID": "IBM270319P00235000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "235.00", "type": "put", "last": "0.00", "mark": "24.10", "bid": "23.40", "bid_size": "51", "ask": "24.80", "ask_size": "15", "volume": "0", "open_interest": "313", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.41738", "gamma": "0.00588", "theta": "-0.05396", "vega": "0.67190", "rho": "-0.65526" }, { "contractID": "IBM270319C00240000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "240.00", "type": "call", "last": "24.25", "mark": "24.12", "bid": "23.10", "bid_size": "287", "ask": "25.15", "ask_size": "60", "volume": "1", "open_interest": "251", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.54886", "gamma": "0.00646", "theta": "-0.07237", "vega": "0.68153", "rho": "0.56242" }, { "contractID": "IBM270319P00240000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "240.00", "type": "put", "last": "0.00", "mark": "27.02", "bid": "26.20", "bid_size": "42", "ask": "27.85", "ask_size": "42", "volume": "0", "open_interest": "422", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.44518", "gamma": "0.00581", "theta": "-0.05548", "vega": "0.68019", "rho": "-0.70822" }, { "contractID": "IBM270319C00245000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "245.00", "type": "call", "last": "22.22", "mark": "22.30", "bid": "21.75", "bid_size": "16", "ask": "22.85", "ask_size": "17", "volume": "1", "open_interest": "103", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.51748", "gamma": "0.00650", "theta": "-0.07225", "vega": "0.68602", "rho": "0.53414" }, { "contractID": "IBM270319P00245000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "245.00", "type": "put", "last": "29.35", "mark": "29.98", "bid": "28.75", "bid_size": "181", "ask": "31.20", "ask_size": "127", "volume": "9", "open_interest": "99", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.47342", "gamma": "0.00585", "theta": "-0.05505", "vega": "0.68516", "rho": "-0.75896" }, { "contractID": "IBM270319C00250000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "250.00", "type": "call", "last": "19.95", "mark": "20.55", "bid": "19.60", "bid_size": "23", "ask": "21.50", "ask_size": "241", "volume": "4", "open_interest": "348", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.48979", "gamma": "0.00633", "theta": "-0.07348", "vega": "0.68646", "rho": "0.50612" }, { "contractID": "IBM270319P00250000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "250.00", "type": "put", "last": "32.45", "mark": "32.65", "bid": "31.85", "bid_size": "218", "ask": "33.45", "ask_size": "13", "volume": "9", "open_interest": "1234", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.50414", "gamma": "0.00601", "theta": "-0.05254", "vega": "0.68665", "rho": "-0.80996" }, { "contractID": "IBM270319C00255000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "255.00", "type": "call", "last": "18.20", "mark": "18.05", "bid": "17.35", "bid_size": "151", "ask": "18.75", "ask_size": "11", "volume": "0", "open_interest": "859", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.45645", "gamma": "0.00647", "theta": "-0.07089", "vega": "0.68259", "rho": "0.47740" }, { "contractID": "IBM270319P00255000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "255.00", "type": "put", "last": "35.70", "mark": "36.35", "bid": "35.55", "bid_size": "12", "ask": "37.15", "ask_size": "89", "volume": "7", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.52846", "gamma": "0.00585", "theta": "-0.05314", "vega": "0.68493", "rho": "-0.86078" }, { "contractID": "IBM270319C00260000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "260.00", "type": "call", "last": "16.62", "mark": "16.65", "bid": "16.00", "bid_size": "61", "ask": "17.30", "ask_size": "28", "volume": "4", "open_interest": "366", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.42711", "gamma": "0.00640", "theta": "-0.06970", "vega": "0.67519", "rho": "0.44939" }, { "contractID": "IBM270319P00260000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "260.00", "type": "put", "last": "0.00", "mark": "39.05", "bid": "38.05", "bid_size": "53", "ask": "40.05", "ask_size": "14", "volume": "0", "open_interest": "172", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.55505", "gamma": "0.00581", "theta": "-0.05171", "vega": "0.68014", "rho": "-0.91152" }, { "contractID": "IBM270319C00265000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "265.00", "type": "call", "last": "17.80", "mark": "14.97", "bid": "14.45", "bid_size": "46", "ask": "15.50", "ask_size": "17", "volume": "0", "open_interest": "62", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.39871", "gamma": "0.00629", "theta": "-0.06821", "vega": "0.66443", "rho": "0.42186" }, { "contractID": "IBM270319P00265000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "265.00", "type": "put", "last": "0.00", "mark": "42.50", "bid": "41.65", "bid_size": "48", "ask": "43.35", "ask_size": "10", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.58089", "gamma": "0.00574", "theta": "-0.05001", "vega": "0.67252", "rho": "-0.96196" }, { "contractID": "IBM270319C00270000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "270.00", "type": "call", "last": "12.70", "mark": "13.88", "bid": "13.35", "bid_size": "20", "ask": "14.40", "ask_size": "31", "volume": "0", "open_interest": "2478", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.37135", "gamma": "0.00616", "theta": "-0.06646", "vega": "0.65066", "rho": "0.39499" }, { "contractID": "IBM270319P00270000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "270.00", "type": "put", "last": "0.00", "mark": "46.33", "bid": "45.05", "bid_size": "49", "ask": "47.60", "ask_size": "24", "volume": "0", "open_interest": "456", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.60592", "gamma": "0.00565", "theta": "-0.04806", "vega": "0.66234", "rho": "-1.01197" }, { "contractID": "IBM270319C00275000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "275.00", "type": "call", "last": "12.75", "mark": "12.55", "bid": "11.95", "bid_size": "39", "ask": "13.15", "ask_size": "23", "volume": "1", "open_interest": "51", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.34511", "gamma": "0.00601", "theta": "-0.06449", "vega": "0.63425", "rho": "0.36890" }, { "contractID": "IBM270319P00275000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "275.00", "type": "put", "last": "0.00", "mark": "49.88", "bid": "48.80", "bid_size": "53", "ask": "50.95", "ask_size": "29", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.63007", "gamma": "0.00555", "theta": "-0.04588", "vega": "0.64986", "rho": "-1.06146" }, { "contractID": "IBM270319C00280000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "280.00", "type": "call", "last": "10.60", "mark": "11.55", "bid": "10.90", "bid_size": "21", "ask": "12.20", "ask_size": "55", "volume": "0", "open_interest": "1391", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.32706", "gamma": "0.00573", "theta": "-0.06447", "vega": "0.62111", "rho": "0.34932" }, { "contractID": "IBM270319P00280000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "280.00", "type": "put", "last": "0.00", "mark": "54.08", "bid": "52.95", "bid_size": "29", "ask": "55.20", "ask_size": "50", "volume": "0", "open_interest": "376", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.64716", "gamma": "0.00533", "theta": "-0.04560", "vega": "0.63942", "rho": "-1.10592" }, { "contractID": "IBM270319C00285000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "285.00", "type": "call", "last": "9.80", "mark": "10.43", "bid": "9.70", "bid_size": "35", "ask": "11.15", "ask_size": "62", "volume": "0", "open_interest": "45", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.30362", "gamma": "0.00555", "theta": "-0.06223", "vega": "0.60170", "rho": "0.32572" }, { "contractID": "IBM270319P00285000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "285.00", "type": "put", "last": "0.00", "mark": "57.48", "bid": "56.50", "bid_size": "41", "ask": "58.45", "ask_size": "7", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.66905", "gamma": "0.00520", "theta": "-0.04313", "vega": "0.62407", "rho": "-1.15353" }, { "contractID": "IBM270319C00290000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "290.00", "type": "call", "last": "9.40", "mark": "9.38", "bid": "8.95", "bid_size": "60", "ask": "9.80", "ask_size": "47", "volume": "98", "open_interest": "700", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.28134", "gamma": "0.00535", "theta": "-0.05985", "vega": "0.58076", "rho": "0.30309" }, { "contractID": "IBM270319P00290000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "290.00", "type": "put", "last": "0.00", "mark": "61.95", "bid": "60.90", "bid_size": "48", "ask": "63.00", "ask_size": "44", "volume": "0", "open_interest": "1003", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.68337", "gamma": "0.00499", "theta": "-0.04272", "vega": "0.61280", "rho": "-1.19526" }, { "contractID": "IBM270319C00295000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "295.00", "type": "call", "last": "8.55", "mark": "8.55", "bid": "8.20", "bid_size": "17", "ask": "8.90", "ask_size": "34", "volume": "5", "open_interest": "67", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.26025", "gamma": "0.00515", "theta": "-0.05738", "vega": "0.55859", "rho": "0.28148" }, { "contractID": "IBM270319P00295000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "295.00", "type": "put", "last": "0.00", "mark": "65.72", "bid": "64.85", "bid_size": "30", "ask": "66.60", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.70311", "gamma": "0.00485", "theta": "-0.04005", "vega": "0.59563", "rho": "-1.24098" }, { "contractID": "IBM270319C00300000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "300.00", "type": "call", "last": "7.70", "mark": "7.70", "bid": "7.25", "bid_size": "70", "ask": "8.15", "ask_size": "17", "volume": "33", "open_interest": "1747", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.24034", "gamma": "0.00494", "theta": "-0.05484", "vega": "0.53550", "rho": "0.26092" }, { "contractID": "IBM270319P00300000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "300.00", "type": "put", "last": "0.00", "mark": "70.38", "bid": "68.85", "bid_size": "106", "ask": "71.90", "ask_size": "25", "volume": "0", "open_interest": "2524", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.71501", "gamma": "0.00464", "theta": "-0.03959", "vega": "0.58436", "rho": "-1.28026" }, { "contractID": "IBM270319C00305000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "305.00", "type": "call", "last": "7.00", "mark": "7.03", "bid": "6.65", "bid_size": "48", "ask": "7.40", "ask_size": "37", "volume": "6", "open_interest": "22", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.22159", "gamma": "0.00472", "theta": "-0.05226", "vega": "0.51176", "rho": "0.24143" }, { "contractID": "IBM270319P00305000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "305.00", "type": "put", "last": "0.00", "mark": "74.60", "bid": "73.15", "bid_size": "15", "ask": "76.05", "ask_size": "21", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.73276", "gamma": "0.00450", "theta": "-0.03681", "vega": "0.56619", "rho": "-1.32418" }, { "contractID": "IBM270319C00310000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "310.00", "type": "call", "last": "6.61", "mark": "6.70", "bid": "5.90", "bid_size": "42", "ask": "7.50", "ask_size": "174", "volume": "0", "open_interest": "285", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.21217", "gamma": "0.00448", "theta": "-0.05212", "vega": "0.49907", "rho": "0.23074" }, { "contractID": "IBM270319P00310000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "310.00", "type": "put", "last": "0.00", "mark": "78.97", "bid": "77.55", "bid_size": "15", "ask": "80.40", "ask_size": "14", "volume": "0", "open_interest": "64", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.74256", "gamma": "0.00432", "theta": "-0.03634", "vega": "0.55547", "rho": "-1.36131" }, { "contractID": "IBM270319C00315000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "315.00", "type": "call", "last": "5.60", "mark": "5.88", "bid": "4.85", "bid_size": "297", "ask": "6.90", "ask_size": "230", "volume": "10", "open_interest": "34", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.18751", "gamma": "0.00427", "theta": "-0.04708", "vega": "0.46331", "rho": "0.20565" }, { "contractID": "IBM270319P00315000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "315.00", "type": "put", "last": "0.00", "mark": "83.38", "bid": "82.00", "bid_size": "5", "ask": "84.75", "ask_size": "17", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.75851", "gamma": "0.00417", "theta": "-0.03350", "vega": "0.53690", "rho": "-1.40355" }, { "contractID": "IBM270319C00320000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "320.00", "type": "call", "last": "4.96", "mark": "5.60", "bid": "4.85", "bid_size": "52", "ask": "6.35", "ask_size": "217", "volume": "0", "open_interest": "451", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.18031", "gamma": "0.00406", "theta": "-0.04701", "vega": "0.45214", "rho": "0.19734" }, { "contractID": "IBM270319P00320000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "320.00", "type": "put", "last": "0.00", "mark": "87.90", "bid": "86.45", "bid_size": "16", "ask": "89.35", "ask_size": "6", "volume": "0", "open_interest": "72", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.76652", "gamma": "0.00401", "theta": "-0.03307", "vega": "0.52705", "rho": "-1.43882" }, { "contractID": "IBM270319C00325000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "325.00", "type": "call", "last": "4.70", "mark": "5.03", "bid": "4.25", "bid_size": "140", "ask": "5.80", "ask_size": "204", "volume": "0", "open_interest": "79", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.16590", "gamma": "0.00385", "theta": "-0.04448", "vega": "0.42878", "rho": "0.18211" }, { "contractID": "IBM270319P00325000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "325.00", "type": "put", "last": "0.00", "mark": "92.32", "bid": "91.05", "bid_size": "17", "ask": "93.60", "ask_size": "12", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.78085", "gamma": "0.00386", "theta": "-0.03021", "vega": "0.50852", "rho": "-1.47952" }, { "contractID": "IBM270319C00330000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "330.00", "type": "call", "last": "4.40", "mark": "4.45", "bid": "4.20", "bid_size": "27", "ask": "4.70", "ask_size": "75", "volume": "1", "open_interest": "1241", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.15246", "gamma": "0.00364", "theta": "-0.04201", "vega": "0.40570", "rho": "0.16783" }, { "contractID": "IBM270319P00330000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "330.00", "type": "put", "last": "0.00", "mark": "97.15", "bid": "95.60", "bid_size": "13", "ask": "98.70", "ask_size": "8", "volume": "0", "open_interest": "69", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.78035", "gamma": "0.00371", "theta": "-0.03231", "vega": "0.50918", "rho": "-1.50702" }, { "contractID": "IBM270319C00335000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "335.00", "type": "call", "last": "4.00", "mark": "4.15", "bid": "3.30", "bid_size": "205", "ask": "5.00", "ask_size": "210", "volume": "1", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.13996", "gamma": "0.00344", "theta": "-0.03959", "vega": "0.38303", "rho": "0.15447" }, { "contractID": "IBM270319P00335000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "335.00", "type": "put", "last": "0.00", "mark": "101.78", "bid": "100.40", "bid_size": "5", "ask": "103.15", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.79322", "gamma": "0.00358", "theta": "-0.02950", "vega": "0.49157", "rho": "-1.54621" }, { "contractID": "IBM270319C00340000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "340.00", "type": "call", "last": "3.51", "mark": "3.58", "bid": "3.20", "bid_size": "88", "ask": "3.95", "ask_size": "55", "volume": "0", "open_interest": "242", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.12833", "gamma": "0.00324", "theta": "-0.03723", "vega": "0.36088", "rho": "0.14201" }, { "contractID": "IBM270319P00340000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "340.00", "type": "put", "last": "0.00", "mark": "106.55", "bid": "105.35", "bid_size": "5", "ask": "107.75", "ask_size": "5", "volume": "0", "open_interest": "41", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.79854", "gamma": "0.00345", "theta": "-0.02921", "vega": "0.48399", "rho": "-1.57862" }, { "contractID": "IBM270319C00350000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "350.00", "type": "call", "last": "3.15", "mark": "3.38", "bid": "2.77", "bid_size": "94", "ask": "4.00", "ask_size": "290", "volume": "1", "open_interest": "1406", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.11485", "gamma": "0.00292", "theta": "-0.03519", "vega": "0.33379", "rho": "0.12707" }, { "contractID": "IBM270319C00360000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "360.00", "type": "call", "last": "2.55", "mark": "2.37", "bid": "2.00", "bid_size": "220", "ask": "2.73", "ask_size": "16", "volume": "0", "open_interest": "1603", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.08982", "gamma": "0.00251", "theta": "-0.02862", "vega": "0.27911", "rho": "0.10031" }, { "contractID": "IBM270319P00360000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "360.00", "type": "put", "last": "0.00", "mark": "125.60", "bid": "124.10", "bid_size": "5", "ask": "127.10", "ask_size": "6", "volume": "0", "open_interest": "23", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "-0.81526", "gamma": "0.00302", "theta": "-0.02846", "vega": "0.45905", "rho": "-1.70337" }, { "contractID": "IBM270319C00370000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "370.00", "type": "call", "last": "2.15", "mark": "2.22", "bid": "2.03", "bid_size": "16", "ask": "2.41", "ask_size": "21", "volume": "0", "open_interest": "172", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.08109", "gamma": "0.00226", "theta": "-0.02711", "vega": "0.25851", "rho": "0.09049" }, { "contractID": "IBM270319P00370000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "370.00", "type": "put", "last": "0.00", "mark": "135.43", "bid": "133.75", "bid_size": "3", "ask": "137.10", "ask_size": "5", "volume": "0", "open_interest": "40", "date": "2026-09-04", "implied_volatility": "0.53194", "delta": "-0.82142", "gamma": "0.00285", "theta": "-0.02833", "vega": "0.44942", "rho": "-1.76339" }, { "contractID": "IBM270319C00380000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "380.00", "type": "call", "last": "2.05", "mark": "1.84", "bid": "1.72", "bid_size": "37", "ask": "1.97", "ask_size": "8", "volume": "0", "open_interest": "186", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.06783", "gamma": "0.00197", "theta": "-0.02359", "vega": "0.22556", "rho": "0.07598" }, { "contractID": "IBM270319P00380000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "380.00", "type": "put", "last": "0.00", "mark": "145.38", "bid": "143.80", "bid_size": "3", "ask": "146.95", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.55145", "delta": "-0.82643", "gamma": "0.00270", "theta": "-0.02835", "vega": "0.44139", "rho": "-1.82219" }, { "contractID": "IBM270319C00390000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "390.00", "type": "call", "last": "1.60", "mark": "1.43", "bid": "1.11", "bid_size": "3", "ask": "1.74", "ask_size": "3", "volume": "0", "open_interest": "196", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.05658", "gamma": "0.00171", "theta": "-0.02044", "vega": "0.19581", "rho": "0.06361" }, { "contractID": "IBM270319P00390000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "390.00", "type": "put", "last": "0.00", "mark": "155.15", "bid": "153.10", "bid_size": "4", "ask": "157.20", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.57096", "delta": "-0.83048", "gamma": "0.00257", "theta": "-0.02851", "vega": "0.43479", "rho": "-1.87996" }, { "contractID": "IBM270319C00400000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "400.00", "type": "call", "last": "1.42", "mark": "1.42", "bid": "1.23", "bid_size": "18", "ask": "1.60", "ask_size": "80", "volume": "0", "open_interest": "319", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.05204", "gamma": "0.00156", "theta": "-0.01957", "vega": "0.18328", "rho": "0.05844" }, { "contractID": "IBM270319P00400000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "400.00", "type": "put", "last": "0.00", "mark": "164.85", "bid": "163.30", "bid_size": "3", "ask": "166.40", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.59047", "delta": "-0.83370", "gamma": "0.00245", "theta": "-0.02882", "vega": "0.42944", "rho": "-1.93687" }, { "contractID": "IBM270319C00410000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "410.00", "type": "call", "last": "1.56", "mark": "1.59", "bid": "0.86", "bid_size": "76", "ask": "2.32", "ask_size": "13", "volume": "0", "open_interest": "99", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.05798", "gamma": "0.00159", "theta": "-0.02281", "vega": "0.19960", "rho": "0.06443" }, { "contractID": "IBM270319P00410000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "410.00", "type": "put", "last": "0.00", "mark": "175.35", "bid": "173.75", "bid_size": "3", "ask": "176.95", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.61974", "delta": "-0.83061", "gamma": "0.00237", "theta": "-0.03188", "vega": "0.43457", "rho": "-1.98822" }, { "contractID": "IBM270319C00420000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "420.00", "type": "call", "last": "1.69", "mark": "1.09", "bid": "0.84", "bid_size": "1", "ask": "1.35", "ask_size": "5", "volume": "0", "open_interest": "38", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.04062", "gamma": "0.00125", "theta": "-0.01637", "vega": "0.15020", "rho": "0.04569" }, { "contractID": "IBM270319P00420000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "420.00", "type": "put", "last": "0.00", "mark": "185.35", "bid": "183.75", "bid_size": "3", "ask": "186.95", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.64901", "delta": "-0.82720", "gamma": "0.00229", "theta": "-0.03510", "vega": "0.44015", "rho": "-2.03931" }, { "contractID": "IBM270319C00430000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "430.00", "type": "call", "last": "1.48", "mark": "0.85", "bid": "0.50", "bid_size": "7", "ask": "1.21", "ask_size": "3", "volume": "0", "open_interest": "74", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.03417", "gamma": "0.00109", "theta": "-0.01419", "vega": "0.13041", "rho": "0.03854" }, { "contractID": "IBM270319P00430000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "430.00", "type": "put", "last": "0.00", "mark": "195.38", "bid": "193.75", "bid_size": "3", "ask": "197.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.66852", "delta": "-0.82883", "gamma": "0.00221", "theta": "-0.03582", "vega": "0.43748", "rho": "-2.09461" }, { "contractID": "IBM270319C00440000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "440.00", "type": "call", "last": "2.26", "mark": "0.75", "bid": "0.43", "bid_size": "11", "ask": "1.07", "ask_size": "4", "volume": "0", "open_interest": "69", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.02870", "gamma": "0.00094", "theta": "-0.01227", "vega": "0.11290", "rho": "0.03246" }, { "contractID": "IBM270319P00440000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "440.00", "type": "put", "last": "0.00", "mark": "205.38", "bid": "203.75", "bid_size": "3", "ask": "207.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.68803", "delta": "-0.82999", "gamma": "0.00214", "theta": "-0.03664", "vega": "0.43558", "rho": "-2.14943" }, { "contractID": "IBM270319P00450000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "450.00", "type": "put", "last": "0.00", "mark": "215.38", "bid": "213.75", "bid_size": "3", "ask": "217.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.70754", "delta": "-0.83073", "gamma": "0.00207", "theta": "-0.03758", "vega": "0.43436", "rho": "-2.20383" }, { "contractID": "IBM270319C00460000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "460.00", "type": "call", "last": "1.86", "mark": "0.69", "bid": "0.44", "bid_size": "72", "ask": "0.94", "ask_size": "179", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.02608", "gamma": "0.00083", "theta": "-0.01184", "vega": "0.10423", "rho": "0.02939" }, { "contractID": "IBM270319P00460000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "460.00", "type": "put", "last": "0.00", "mark": "225.07", "bid": "223.75", "bid_size": "5", "ask": "226.40", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.72706", "delta": "-0.83110", "gamma": "0.00201", "theta": "-0.03863", "vega": "0.43376", "rho": "-2.25787" }, { "contractID": "IBM270319C00470000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "470.00", "type": "call", "last": "0.65", "mark": "0.51", "bid": "0.36", "bid_size": "99", "ask": "0.65", "ask_size": "79", "volume": "1", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "0.02217", "gamma": "0.00072", "theta": "-0.01031", "vega": "0.09092", "rho": "0.02504" }, { "contractID": "IBM270319P00470000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "470.00", "type": "put", "last": "0.00", "mark": "235.40", "bid": "233.80", "bid_size": "5", "ask": "237.00", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.74657", "delta": "-0.83114", "gamma": "0.00196", "theta": "-0.03979", "vega": "0.43369", "rho": "-2.31160" }, { "contractID": "IBM270319C00480000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "480.00", "type": "call", "last": "0.40", "mark": "0.54", "bid": "0.31", "bid_size": "82", "ask": "0.76", "ask_size": "256", "volume": "1", "open_interest": "48", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "0.02144", "gamma": "0.00069", "theta": "-0.01024", "vega": "0.08841", "rho": "0.02417" }, { "contractID": "IBM270319P00480000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "480.00", "type": "put", "last": "0.00", "mark": "245.07", "bid": "243.75", "bid_size": "5", "ask": "246.40", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.76608", "delta": "-0.83088", "gamma": "0.00191", "theta": "-0.04104", "vega": "0.43412", "rho": "-2.36505" }, { "contractID": "IBM270319C00490000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "490.00", "type": "call", "last": "0.60", "mark": "0.47", "bid": "0.20", "bid_size": "129", "ask": "0.75", "ask_size": "160", "volume": "0", "open_interest": "87", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "0.01833", "gamma": "0.00060", "theta": "-0.00896", "vega": "0.07738", "rho": "0.02070" }, { "contractID": "IBM270319P00490000", "symbol": "IBM", "expiration": "2027-03-19", "strike": "490.00", "type": "put", "last": "0.00", "mark": "255.38", "bid": "253.75", "bid_size": "5", "ask": "257.00", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.78559", "delta": "-0.83035", "gamma": "0.00187", "theta": "-0.04239", "vega": "0.43499", "rho": "-2.41825" }, { "contractID": "IBM270416C00125000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "125.00", "type": "call", "last": "0.00", "mark": "111.22", "bid": "109.60", "bid_size": "3", "ask": "112.85", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01216", "vega": "0.00000", "rho": "0.75022" }, { "contractID": "IBM270416P00125000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "125.00", "type": "put", "last": "0.00", "mark": "0.85", "bid": "0.57", "bid_size": "32", "ask": "1.14", "ask_size": "139", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.02387", "gamma": "0.00066", "theta": "-0.01006", "vega": "0.10345", "rho": "-0.03976" }, { "contractID": "IBM270416C00130000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "130.00", "type": "call", "last": "0.00", "mark": "106.62", "bid": "105.05", "bid_size": "5", "ask": "108.20", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01264", "vega": "0.00000", "rho": "0.78023" }, { "contractID": "IBM270416P00130000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "130.00", "type": "put", "last": "0.00", "mark": "0.83", "bid": "0.54", "bid_size": "3", "ask": "1.12", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.02419", "gamma": "0.00071", "theta": "-0.00950", "vega": "0.10460", "rho": "-0.03991" }, { "contractID": "IBM270416C00135000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "135.00", "type": "call", "last": "0.00", "mark": "102.00", "bid": "100.50", "bid_size": "5", "ask": "103.50", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01313", "vega": "0.00000", "rho": "0.81024" }, { "contractID": "IBM270416P00135000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "135.00", "type": "put", "last": "0.00", "mark": "1.06", "bid": "0.62", "bid_size": "5", "ask": "1.51", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.03122", "gamma": "0.00088", "theta": "-0.01171", "vega": "0.12940", "rho": "-0.05177" }, { "contractID": "IBM270416C00140000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "140.00", "type": "call", "last": "0.00", "mark": "97.30", "bid": "95.75", "bid_size": "5", "ask": "98.85", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01362", "vega": "0.00000", "rho": "0.84025" }, { "contractID": "IBM270416P00140000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "140.00", "type": "put", "last": "0.00", "mark": "1.53", "bid": "0.83", "bid_size": "5", "ask": "2.23", "ask_size": "3", "volume": "0", "open_interest": "18", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.04224", "gamma": "0.00110", "theta": "-0.01528", "vega": "0.16573", "rho": "-0.07075" }, { "contractID": "IBM270416C00145000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "145.00", "type": "call", "last": "0.00", "mark": "92.85", "bid": "91.45", "bid_size": "5", "ask": "94.25", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01410", "vega": "0.00000", "rho": "0.87026" }, { "contractID": "IBM270416P00145000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "145.00", "type": "put", "last": "0.00", "mark": "1.84", "bid": "1.21", "bid_size": "2", "ask": "2.48", "ask_size": "4", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.04915", "gamma": "0.00127", "theta": "-0.01682", "vega": "0.18719", "rho": "-0.08233" }, { "contractID": "IBM270416C00150000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "150.00", "type": "call", "last": "0.00", "mark": "88.22", "bid": "86.80", "bid_size": "3", "ask": "89.65", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.21975", "delta": "0.99760", "gamma": "0.00018", "theta": "-0.01520", "vega": "0.01374", "rho": "0.89663" }, { "contractID": "IBM270416P00150000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "150.00", "type": "put", "last": "0.00", "mark": "2.26", "bid": "1.69", "bid_size": "4", "ask": "2.84", "ask_size": "8", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.05688", "gamma": "0.00146", "theta": "-0.01838", "vega": "0.21020", "rho": "-0.09530" }, { "contractID": "IBM270416C00155000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "155.00", "type": "call", "last": "0.00", "mark": "83.72", "bid": "82.35", "bid_size": "3", "ask": "85.10", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "0.98000", "gamma": "0.00091", "theta": "-0.02029", "vega": "0.08909", "rho": "0.89886" }, { "contractID": "IBM270416P00155000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "155.00", "type": "put", "last": "0.00", "mark": "2.67", "bid": "2.00", "bid_size": "9", "ask": "3.35", "ask_size": "5", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.06904", "gamma": "0.00170", "theta": "-0.02129", "vega": "0.24447", "rho": "-0.11629" }, { "contractID": "IBM270416C00160000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "160.00", "type": "call", "last": "0.00", "mark": "79.30", "bid": "77.80", "bid_size": "3", "ask": "80.80", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.96458", "gamma": "0.00138", "theta": "-0.02451", "vega": "0.14359", "rho": "0.90389" }, { "contractID": "IBM270416P00160000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "160.00", "type": "put", "last": "0.00", "mark": "2.94", "bid": "2.18", "bid_size": "3", "ask": "3.70", "ask_size": "5", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.07512", "gamma": "0.00190", "theta": "-0.02154", "vega": "0.26080", "rho": "-0.12587" }, { "contractID": "IBM270416C00165000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "165.00", "type": "call", "last": "0.00", "mark": "75.10", "bid": "73.70", "bid_size": "3", "ask": "76.50", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.94447", "gamma": "0.00186", "theta": "-0.02965", "vega": "0.20625", "rho": "0.90060" }, { "contractID": "IBM270416P00165000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "165.00", "type": "put", "last": "0.00", "mark": "3.48", "bid": "2.71", "bid_size": "3", "ask": "4.25", "ask_size": "3", "volume": "0", "open_interest": "16", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.08984", "gamma": "0.00218", "theta": "-0.02453", "vega": "0.29843", "rho": "-0.15135" }, { "contractID": "IBM270416C00170000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "170.00", "type": "call", "last": "0.00", "mark": "70.92", "bid": "69.50", "bid_size": "3", "ask": "72.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.92531", "gamma": "0.00228", "theta": "-0.03408", "vega": "0.25967", "rho": "0.89845" }, { "contractID": "IBM270416C00175000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "175.00", "type": "call", "last": "0.00", "mark": "66.88", "bid": "65.45", "bid_size": "3", "ask": "68.30", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.90352", "gamma": "0.00268", "theta": "-0.03878", "vega": "0.31457", "rho": "0.89128" }, { "contractID": "IBM270416P00175000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "175.00", "type": "put", "last": "0.00", "mark": "5.17", "bid": "4.35", "bid_size": "2", "ask": "6.00", "ask_size": "3", "volume": "0", "open_interest": "62", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.12378", "gamma": "0.00274", "theta": "-0.03060", "vega": "0.37620", "rho": "-0.21085" }, { "contractID": "IBM270416C00180000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "180.00", "type": "call", "last": "0.00", "mark": "62.88", "bid": "61.40", "bid_size": "3", "ask": "64.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.88456", "gamma": "0.00305", "theta": "-0.04211", "vega": "0.35813", "rho": "0.88904" }, { "contractID": "IBM270416P00180000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "180.00", "type": "put", "last": "0.00", "mark": "6.22", "bid": "5.60", "bid_size": "20", "ask": "6.85", "ask_size": "68", "volume": "0", "open_interest": "33", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.14286", "gamma": "0.00303", "theta": "-0.03358", "vega": "0.41522", "rho": "-0.24477" }, { "contractID": "IBM270416C00185000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "185.00", "type": "call", "last": "59.18", "mark": "59.02", "bid": "57.55", "bid_size": "5", "ask": "60.50", "ask_size": "3", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.86372", "gamma": "0.00343", "theta": "-0.04542", "vega": "0.40210", "rho": "0.88328" }, { "contractID": "IBM270416P00185000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "185.00", "type": "put", "last": "0.00", "mark": "7.25", "bid": "6.50", "bid_size": "3", "ask": "8.00", "ask_size": "3", "volume": "0", "open_interest": "200", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.15922", "gamma": "0.00333", "theta": "-0.03496", "vega": "0.44628", "rho": "-0.27285" }, { "contractID": "IBM270416C00190000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "190.00", "type": "call", "last": "0.00", "mark": "55.33", "bid": "53.85", "bid_size": "7", "ask": "56.80", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.84110", "gamma": "0.00380", "theta": "-0.04865", "vega": "0.44571", "rho": "0.87411" }, { "contractID": "IBM270416P00190000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "190.00", "type": "put", "last": "0.00", "mark": "8.55", "bid": "7.60", "bid_size": "5", "ask": "9.50", "ask_size": "3", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.18099", "gamma": "0.00362", "theta": "-0.03770", "vega": "0.48451", "rho": "-0.31203" }, { "contractID": "IBM270416C00195000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "195.00", "type": "call", "last": "0.00", "mark": "51.80", "bid": "50.35", "bid_size": "6", "ask": "53.25", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.81222", "gamma": "0.00411", "theta": "-0.05324", "vega": "0.49573", "rho": "0.85209" }, { "contractID": "IBM270416P00195000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "195.00", "type": "put", "last": "0.00", "mark": "9.80", "bid": "8.60", "bid_size": "3", "ask": "11.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.20392", "gamma": "0.00389", "theta": "-0.04026", "vega": "0.52117", "rho": "-0.35372" }, { "contractID": "IBM270416C00200000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "200.00", "type": "call", "last": "46.72", "mark": "48.38", "bid": "46.95", "bid_size": "33", "ask": "49.80", "ask_size": "8", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.78681", "gamma": "0.00443", "theta": "-0.05612", "vega": "0.53501", "rho": "0.83685" }, { "contractID": "IBM270416P00200000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "200.00", "type": "put", "last": "0.00", "mark": "10.95", "bid": "10.15", "bid_size": "3", "ask": "11.75", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.22449", "gamma": "0.00422", "theta": "-0.04113", "vega": "0.55117", "rho": "-0.38957" }, { "contractID": "IBM270416C00205000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "205.00", "type": "call", "last": "0.00", "mark": "44.92", "bid": "43.65", "bid_size": "5", "ask": "46.20", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.76020", "gamma": "0.00474", "theta": "-0.05875", "vega": "0.57177", "rho": "0.81894" }, { "contractID": "IBM270416P00205000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "205.00", "type": "put", "last": "0.00", "mark": "13.00", "bid": "11.90", "bid_size": "5", "ask": "14.10", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.25263", "gamma": "0.00439", "theta": "-0.04470", "vega": "0.58798", "rho": "-0.44382" }, { "contractID": "IBM270416C00210000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "210.00", "type": "call", "last": "39.67", "mark": "41.95", "bid": "40.55", "bid_size": "1", "ask": "43.35", "ask_size": "3", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.73258", "gamma": "0.00502", "theta": "-0.06110", "vega": "0.60549", "rho": "0.79861" }, { "contractID": "IBM270416P00210000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "210.00", "type": "put", "last": "0.00", "mark": "14.05", "bid": "13.20", "bid_size": "3", "ask": "14.90", "ask_size": "3", "volume": "0", "open_interest": "67", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.27573", "gamma": "0.00471", "theta": "-0.04506", "vega": "0.61479", "rho": "-0.48470" }, { "contractID": "IBM270416C00215000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "215.00", "type": "call", "last": "0.00", "mark": "38.67", "bid": "37.55", "bid_size": "4", "ask": "39.80", "ask_size": "17", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.70414", "gamma": "0.00527", "theta": "-0.06314", "vega": "0.63575", "rho": "0.77615" }, { "contractID": "IBM270416P00215000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "215.00", "type": "put", "last": "0.00", "mark": "16.52", "bid": "15.20", "bid_size": "3", "ask": "17.85", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.30416", "gamma": "0.00481", "theta": "-0.04804", "vega": "0.64376", "rho": "-0.54153" }, { "contractID": "IBM270416C00220000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "220.00", "type": "call", "last": "34.32", "mark": "36.03", "bid": "34.70", "bid_size": "19", "ask": "37.35", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.67508", "gamma": "0.00549", "theta": "-0.06486", "vega": "0.66221", "rho": "0.75183" }, { "contractID": "IBM270416P00220000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "220.00", "type": "put", "last": "0.00", "mark": "18.43", "bid": "17.25", "bid_size": "5", "ask": "19.60", "ask_size": "4", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.32939", "gamma": "0.00510", "theta": "-0.04780", "vega": "0.66590", "rho": "-0.58695" }, { "contractID": "IBM270416C00225000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "225.00", "type": "call", "last": "31.90", "mark": "33.42", "bid": "32.25", "bid_size": "130", "ask": "34.60", "ask_size": "62", "volume": "0", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.64560", "gamma": "0.00567", "theta": "-0.06622", "vega": "0.68464", "rho": "0.72595" }, { "contractID": "IBM270416P00225000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "225.00", "type": "put", "last": "0.00", "mark": "20.75", "bid": "19.75", "bid_size": "13", "ask": "21.75", "ask_size": "51", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.35674", "gamma": "0.00526", "theta": "-0.04869", "vega": "0.68624", "rho": "-0.64015" }, { "contractID": "IBM270416C00230000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "230.00", "type": "call", "last": "31.59", "mark": "30.45", "bid": "29.40", "bid_size": "282", "ask": "31.50", "ask_size": "55", "volume": "2", "open_interest": "27", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.61611", "gamma": "0.00599", "theta": "-0.06576", "vega": "0.70278", "rho": "0.70330" }, { "contractID": "IBM270416C00235000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "235.00", "type": "call", "last": "26.35", "mark": "28.00", "bid": "26.95", "bid_size": "211", "ask": "29.05", "ask_size": "37", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.58554", "gamma": "0.00611", "theta": "-0.06640", "vega": "0.71716", "rho": "0.67404" }, { "contractID": "IBM270416P00235000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "235.00", "type": "put", "last": "0.00", "mark": "25.10", "bid": "24.25", "bid_size": "63", "ask": "25.95", "ask_size": "5", "volume": "0", "open_interest": "151", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.41168", "gamma": "0.00548", "theta": "-0.04948", "vega": "0.71603", "rho": "-0.74953" }, { "contractID": "IBM270416P00240000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "240.00", "type": "put", "last": "0.00", "mark": "28.35", "bid": "27.05", "bid_size": "3", "ask": "29.65", "ask_size": "3", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.43899", "gamma": "0.00556", "theta": "-0.04939", "vega": "0.72549", "rho": "-0.80526" }, { "contractID": "IBM270416C00245000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "245.00", "type": "call", "last": "27.02", "mark": "23.90", "bid": "22.80", "bid_size": "4", "ask": "25.00", "ask_size": "5", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.52727", "gamma": "0.00607", "theta": "-0.06818", "vega": "0.73238", "rho": "0.61251" }, { "contractID": "IBM270416P00245000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "245.00", "type": "put", "last": "0.00", "mark": "31.02", "bid": "29.80", "bid_size": "3", "ask": "32.25", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.46602", "gamma": "0.00560", "theta": "-0.04900", "vega": "0.73143", "rho": "-0.86141" }, { "contractID": "IBM270416C00250000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "250.00", "type": "call", "last": "21.30", "mark": "21.98", "bid": "21.10", "bid_size": "51", "ask": "22.85", "ask_size": "49", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.49842", "gamma": "0.00608", "theta": "-0.06784", "vega": "0.73409", "rho": "0.58300" }, { "contractID": "IBM270416P00250000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "250.00", "type": "put", "last": "0.00", "mark": "34.08", "bid": "32.70", "bid_size": "1", "ask": "35.45", "ask_size": "6", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.49266", "gamma": "0.00562", "theta": "-0.04830", "vega": "0.73397", "rho": "-0.91778" }, { "contractID": "IBM270416C00255000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "255.00", "type": "call", "last": "0.00", "mark": "20.05", "bid": "18.85", "bid_size": "5", "ask": "21.25", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.47015", "gamma": "0.00607", "theta": "-0.06719", "vega": "0.73204", "rho": "0.55349" }, { "contractID": "IBM270416P00255000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "255.00", "type": "put", "last": "0.00", "mark": "37.15", "bid": "35.80", "bid_size": "1", "ask": "38.50", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.51881", "gamma": "0.00562", "theta": "-0.04733", "vega": "0.73328", "rho": "-0.97420" }, { "contractID": "IBM270416C00260000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "260.00", "type": "call", "last": "17.30", "mark": "18.38", "bid": "17.20", "bid_size": "6", "ask": "19.55", "ask_size": "9", "volume": "0", "open_interest": "73", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.44257", "gamma": "0.00602", "theta": "-0.06628", "vega": "0.72647", "rho": "0.52420" }, { "contractID": "IBM270416P00260000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "260.00", "type": "put", "last": "0.00", "mark": "40.05", "bid": "39.15", "bid_size": "1", "ask": "40.95", "ask_size": "3", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.54437", "gamma": "0.00559", "theta": "-0.04609", "vega": "0.72955", "rho": "-1.03051" }, { "contractID": "IBM270416C00265000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "265.00", "type": "call", "last": "17.80", "mark": "16.90", "bid": "15.80", "bid_size": "4", "ask": "18.00", "ask_size": "10", "volume": "0", "open_interest": "18", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.41578", "gamma": "0.00595", "theta": "-0.06511", "vega": "0.71768", "rho": "0.49530" }, { "contractID": "IBM270416C00270000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "270.00", "type": "call", "last": "16.20", "mark": "15.38", "bid": "14.20", "bid_size": "5", "ask": "16.55", "ask_size": "5", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.38987", "gamma": "0.00585", "theta": "-0.06372", "vega": "0.70594", "rho": "0.46694" }, { "contractID": "IBM270416P00270000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "270.00", "type": "put", "last": "0.00", "mark": "47.42", "bid": "46.00", "bid_size": "3", "ask": "48.85", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.58823", "gamma": "0.00535", "theta": "-0.04473", "vega": "0.71607", "rho": "-1.13901" }, { "contractID": "IBM270416C00275000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "275.00", "type": "call", "last": "15.80", "mark": "13.90", "bid": "13.00", "bid_size": "3", "ask": "14.80", "ask_size": "3", "volume": "0", "open_interest": "117", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.36490", "gamma": "0.00573", "theta": "-0.06213", "vega": "0.69159", "rho": "0.43926" }, { "contractID": "IBM270416P00275000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "275.00", "type": "put", "last": "0.00", "mark": "51.05", "bid": "49.65", "bid_size": "1", "ask": "52.45", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.61112", "gamma": "0.00527", "theta": "-0.04291", "vega": "0.70543", "rho": "-1.19340" }, { "contractID": "IBM270416C00280000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "280.00", "type": "call", "last": "15.05", "mark": "12.85", "bid": "11.70", "bid_size": "27", "ask": "14.00", "ask_size": "3", "volume": "0", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.34093", "gamma": "0.00559", "theta": "-0.06037", "vega": "0.67493", "rho": "0.41237" }, { "contractID": "IBM270416P00280000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "280.00", "type": "put", "last": "0.00", "mark": "54.85", "bid": "53.45", "bid_size": "3", "ask": "56.25", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.62728", "gamma": "0.00508", "theta": "-0.04283", "vega": "0.69641", "rho": "-1.24285" }, { "contractID": "IBM270416C00285000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "285.00", "type": "call", "last": "0.00", "mark": "11.68", "bid": "10.60", "bid_size": "94", "ask": "12.75", "ask_size": "12", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.31798", "gamma": "0.00544", "theta": "-0.05846", "vega": "0.65630", "rho": "0.38637" }, { "contractID": "IBM270416P00285000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "285.00", "type": "put", "last": "0.00", "mark": "58.35", "bid": "57.35", "bid_size": "35", "ask": "59.35", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.65452", "gamma": "0.00507", "theta": "-0.03879", "vega": "0.67831", "rho": "-1.30051" }, { "contractID": "IBM270416C00290000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "290.00", "type": "call", "last": "10.65", "mark": "10.35", "bid": "9.60", "bid_size": "244", "ask": "11.10", "ask_size": "13", "volume": "3", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.28826", "gamma": "0.00535", "theta": "-0.05432", "vega": "0.62809", "rho": "0.35380" }, { "contractID": "IBM270416P00290000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "290.00", "type": "put", "last": "0.00", "mark": "62.42", "bid": "60.75", "bid_size": "52", "ask": "64.10", "ask_size": "28", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.66831", "gamma": "0.00487", "theta": "-0.03855", "vega": "0.66776", "rho": "-1.34743" }, { "contractID": "IBM270416C00295000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "295.00", "type": "call", "last": "11.30", "mark": "9.48", "bid": "8.80", "bid_size": "74", "ask": "10.15", "ask_size": "6", "volume": "0", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.27529", "gamma": "0.00509", "theta": "-0.05433", "vega": "0.61431", "rho": "0.33730" }, { "contractID": "IBM270416P00295000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "295.00", "type": "put", "last": "0.00", "mark": "66.90", "bid": "65.50", "bid_size": "28", "ask": "68.30", "ask_size": "21", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.68084", "gamma": "0.00468", "theta": "-0.03830", "vega": "0.65732", "rho": "-1.39289" }, { "contractID": "IBM270416C00300000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "300.00", "type": "call", "last": "8.74", "mark": "9.23", "bid": "8.80", "bid_size": "1", "ask": "9.65", "ask_size": "12", "volume": "1", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.26368", "gamma": "0.00485", "theta": "-0.05435", "vega": "0.60118", "rho": "0.32246" }, { "contractID": "IBM270416P00300000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "300.00", "type": "put", "last": "0.00", "mark": "71.00", "bid": "69.55", "bid_size": "25", "ask": "72.45", "ask_size": "22", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.69908", "gamma": "0.00456", "theta": "-0.03594", "vega": "0.64067", "rho": "-1.44302" }, { "contractID": "IBM270416C00305000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "305.00", "type": "call", "last": "7.97", "mark": "8.30", "bid": "8.00", "bid_size": "1", "ask": "8.60", "ask_size": "9", "volume": "1", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.24520", "gamma": "0.00467", "theta": "-0.05217", "vega": "0.57871", "rho": "0.30097" }, { "contractID": "IBM270416P00305000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "305.00", "type": "put", "last": "0.00", "mark": "75.17", "bid": "74.10", "bid_size": "11", "ask": "76.25", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.71655", "gamma": "0.00444", "theta": "-0.03352", "vega": "0.62309", "rho": "-1.49246" }, { "contractID": "IBM270416C00310000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "310.00", "type": "call", "last": "7.15", "mark": "7.35", "bid": "6.75", "bid_size": "80", "ask": "7.95", "ask_size": "12", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.21930", "gamma": "0.00451", "theta": "-0.04766", "vega": "0.54385", "rho": "0.27166" }, { "contractID": "IBM270416P00310000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "310.00", "type": "put", "last": "0.00", "mark": "79.55", "bid": "78.15", "bid_size": "14", "ask": "80.95", "ask_size": "17", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.72601", "gamma": "0.00426", "theta": "-0.03322", "vega": "0.61288", "rho": "-1.53440" }, { "contractID": "IBM270416C00315000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "315.00", "type": "call", "last": "0.00", "mark": "7.00", "bid": "6.10", "bid_size": "5", "ask": "7.90", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.21123", "gamma": "0.00429", "theta": "-0.04771", "vega": "0.53214", "rho": "0.26106" }, { "contractID": "IBM270416P00315000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "315.00", "type": "put", "last": "0.00", "mark": "84.12", "bid": "82.85", "bid_size": "1", "ask": "85.40", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.73459", "gamma": "0.00410", "theta": "-0.03296", "vega": "0.60318", "rho": "-1.57529" }, { "contractID": "IBM270416C00320000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "320.00", "type": "call", "last": "7.33", "mark": "6.40", "bid": "5.60", "bid_size": "4", "ask": "7.20", "ask_size": "8", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.19570", "gamma": "0.00410", "theta": "-0.04548", "vega": "0.50844", "rho": "0.24264" }, { "contractID": "IBM270416P00320000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "320.00", "type": "put", "last": "0.00", "mark": "88.45", "bid": "86.95", "bid_size": "5", "ask": "89.95", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.74954", "gamma": "0.00398", "theta": "-0.03047", "vega": "0.58531", "rho": "-1.62202" }, { "contractID": "IBM270416C00325000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "325.00", "type": "call", "last": "0.00", "mark": "5.90", "bid": "5.00", "bid_size": "21", "ask": "6.80", "ask_size": "10", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.18111", "gamma": "0.00391", "theta": "-0.04326", "vega": "0.48471", "rho": "0.22524" }, { "contractID": "IBM270416P00325000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "325.00", "type": "put", "last": "0.00", "mark": "92.95", "bid": "91.45", "bid_size": "6", "ask": "94.45", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.75655", "gamma": "0.00383", "theta": "-0.03023", "vega": "0.57648", "rho": "-1.66105" }, { "contractID": "IBM270416C00330000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "330.00", "type": "call", "last": "0.00", "mark": "5.65", "bid": "4.90", "bid_size": "76", "ask": "6.40", "ask_size": "161", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.17572", "gamma": "0.00374", "theta": "-0.04343", "vega": "0.47557", "rho": "0.21797" }, { "contractID": "IBM270416P00330000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "330.00", "type": "put", "last": "0.00", "mark": "97.53", "bid": "96.05", "bid_size": "17", "ask": "99.00", "ask_size": "12", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.76291", "gamma": "0.00370", "theta": "-0.03003", "vega": "0.56823", "rho": "-1.69930" }, { "contractID": "IBM270416C00335000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "335.00", "type": "call", "last": "4.92", "mark": "4.90", "bid": "3.85", "bid_size": "277", "ask": "5.95", "ask_size": "185", "volume": "1", "open_interest": "33", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.15462", "gamma": "0.00353", "theta": "-0.03891", "vega": "0.43777", "rho": "0.19339" }, { "contractID": "IBM270416P00335000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "335.00", "type": "put", "last": "0.00", "mark": "102.08", "bid": "100.65", "bid_size": "13", "ask": "103.50", "ask_size": "11", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.77577", "gamma": "0.00358", "theta": "-0.02755", "vega": "0.55080", "rho": "-1.74372" }, { "contractID": "IBM270416C00340000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "340.00", "type": "call", "last": "0.00", "mark": "4.12", "bid": "3.45", "bid_size": "220", "ask": "4.80", "ask_size": "7", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.13448", "gamma": "0.00330", "theta": "-0.03444", "vega": "0.39846", "rho": "0.16954" }, { "contractID": "IBM270416P00340000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "340.00", "type": "put", "last": "0.00", "mark": "106.65", "bid": "104.85", "bid_size": "13", "ask": "108.45", "ask_size": "14", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.78091", "gamma": "0.00346", "theta": "-0.02740", "vega": "0.54355", "rho": "-1.78051" }, { "contractID": "IBM270416C00350000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "350.00", "type": "call", "last": "3.71", "mark": "3.88", "bid": "3.10", "bid_size": "172", "ask": "4.65", "ask_size": "100", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.12889", "gamma": "0.00304", "theta": "-0.03508", "vega": "0.38696", "rho": "0.16159" }, { "contractID": "IBM270416P00350000", "symbol": "IBM", "expiration": "2027-04-16", "strike": "350.00", "type": "put", "last": "0.00", "mark": "116.25", "bid": "114.90", "bid_size": "3", "ask": "117.60", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "-0.78975", "gamma": "0.00324", "theta": "-0.02722", "vega": "0.53069", "rho": "-1.85234" }, { "contractID": "IBM270617C00110000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "110.00", "type": "call", "last": "128.84", "mark": "126.03", "bid": "124.55", "bid_size": "6", "ask": "127.50", "ask_size": "5", "volume": "0", "open_interest": "57", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01063", "vega": "0.00000", "rho": "0.83775" }, { "contractID": "IBM270617P00110000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "110.00", "type": "put", "last": "0.71", "mark": "0.61", "bid": "0.40", "bid_size": "395", "ask": "0.83", "ask_size": "92", "volume": "29", "open_interest": "502", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.01539", "gamma": "0.00041", "theta": "-0.00597", "vega": "0.08050", "rho": "-0.03298" }, { "contractID": "IBM270617C00115000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "115.00", "type": "call", "last": "114.24", "mark": "121.05", "bid": "119.45", "bid_size": "6", "ask": "122.65", "ask_size": "5", "volume": "0", "open_interest": "35", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01112", "vega": "0.00000", "rho": "0.87583" }, { "contractID": "IBM270617P00115000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "115.00", "type": "put", "last": "0.83", "mark": "0.01", "bid": "0.00", "bid_size": "0", "ask": "1.48", "ask_size": "242", "volume": "29", "open_interest": "257", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "-0.00059", "gamma": "0.00004", "theta": "-0.00019", "vega": "0.00431", "rho": "-0.00116" }, { "contractID": "IBM270617C00120000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "120.00", "type": "call", "last": "115.00", "mark": "116.47", "bid": "114.90", "bid_size": "6", "ask": "118.05", "ask_size": "5", "volume": "0", "open_interest": "9", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01160", "vega": "0.00000", "rho": "0.91391" }, { "contractID": "IBM270617P00120000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "120.00", "type": "put", "last": "0.00", "mark": "1.08", "bid": "0.76", "bid_size": "91", "ask": "1.40", "ask_size": "156", "volume": "0", "open_interest": "193", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.02599", "gamma": "0.00064", "theta": "-0.00925", "vega": "0.12554", "rho": "-0.05629" }, { "contractID": "IBM270617C00125000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "125.00", "type": "call", "last": "108.25", "mark": "111.80", "bid": "110.50", "bid_size": "3", "ask": "113.10", "ask_size": "3", "volume": "0", "open_interest": "42", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01208", "vega": "0.00000", "rho": "0.95199" }, { "contractID": "IBM270617P00125000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "125.00", "type": "put", "last": "0.00", "mark": "1.27", "bid": "0.78", "bid_size": "5", "ask": "1.76", "ask_size": "3", "volume": "0", "open_interest": "105", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.03050", "gamma": "0.00075", "theta": "-0.01030", "vega": "0.14344", "rho": "-0.06607" }, { "contractID": "IBM270617C00130000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "130.00", "type": "call", "last": "103.03", "mark": "107.20", "bid": "105.85", "bid_size": "14", "ask": "108.55", "ask_size": "14", "volume": "0", "open_interest": "20", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01257", "vega": "0.00000", "rho": "0.99007" }, { "contractID": "IBM270617P00130000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "130.00", "type": "put", "last": "0.00", "mark": "1.70", "bid": "1.40", "bid_size": "20", "ask": "2.01", "ask_size": "140", "volume": "0", "open_interest": "139", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.03806", "gamma": "0.00090", "theta": "-0.01231", "vega": "0.17206", "rho": "-0.08288" }, { "contractID": "IBM270617C00135000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "135.00", "type": "call", "last": "94.20", "mark": "102.28", "bid": "100.90", "bid_size": "6", "ask": "103.65", "ask_size": "5", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01305", "vega": "0.00000", "rho": "1.02814" }, { "contractID": "IBM270617P00135000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "135.00", "type": "put", "last": "1.85", "mark": "1.85", "bid": "1.32", "bid_size": "408", "ask": "2.37", "ask_size": "174", "volume": "1", "open_interest": "1508", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.04395", "gamma": "0.00103", "theta": "-0.01347", "vega": "0.19336", "rho": "-0.09569" }, { "contractID": "IBM270617C00140000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "140.00", "type": "call", "last": "97.10", "mark": "97.88", "bid": "96.40", "bid_size": "6", "ask": "99.35", "ask_size": "5", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01353", "vega": "0.00000", "rho": "1.06622" }, { "contractID": "IBM270617P00140000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "140.00", "type": "put", "last": "2.13", "mark": "2.17", "bid": "1.87", "bid_size": "111", "ask": "2.48", "ask_size": "49", "volume": "200", "open_interest": "531", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.05047", "gamma": "0.00118", "theta": "-0.01464", "vega": "0.21604", "rho": "-0.10985" }, { "contractID": "IBM270617C00145000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "145.00", "type": "call", "last": "76.70", "mark": "93.80", "bid": "92.40", "bid_size": "6", "ask": "95.20", "ask_size": "5", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01402", "vega": "0.00000", "rho": "1.10430" }, { "contractID": "IBM270617P00145000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "145.00", "type": "put", "last": "0.00", "mark": "2.71", "bid": "2.46", "bid_size": "19", "ask": "2.96", "ask_size": "32", "volume": "0", "open_interest": "283", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.06093", "gamma": "0.00137", "theta": "-0.01692", "vega": "0.25070", "rho": "-0.13338" }, { "contractID": "IBM270617C00150000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "150.00", "type": "call", "last": "87.35", "mark": "89.45", "bid": "88.10", "bid_size": "16", "ask": "90.80", "ask_size": "19", "volume": "1", "open_interest": "74", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "0.98322", "gamma": "0.00075", "theta": "-0.01814", "vega": "0.08670", "rho": "1.10863" }, { "contractID": "IBM270617P00150000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "150.00", "type": "put", "last": "3.35", "mark": "3.45", "bid": "3.00", "bid_size": "28", "ask": "3.90", "ask_size": "267", "volume": "6", "open_interest": "315", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.07259", "gamma": "0.00156", "theta": "-0.01928", "vega": "0.28706", "rho": "-0.15978" }, { "contractID": "IBM270617C00155000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "155.00", "type": "call", "last": "91.00", "mark": "85.20", "bid": "83.80", "bid_size": "6", "ask": "86.60", "ask_size": "5", "volume": "0", "open_interest": "15", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.96536", "gamma": "0.00124", "theta": "-0.02237", "vega": "0.15929", "rho": "1.10939" }, { "contractID": "IBM270617P00155000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "155.00", "type": "put", "last": "3.88", "mark": "3.77", "bid": "3.55", "bid_size": "132", "ask": "4.00", "ask_size": "32", "volume": "18", "open_interest": "174", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.08181", "gamma": "0.00175", "theta": "-0.02052", "vega": "0.31437", "rho": "-0.18002" }, { "contractID": "IBM270617C00160000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "160.00", "type": "call", "last": "84.58", "mark": "81.03", "bid": "79.70", "bid_size": "6", "ask": "82.35", "ask_size": "5", "volume": "0", "open_interest": "26", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.94615", "gamma": "0.00166", "theta": "-0.02666", "vega": "0.22745", "rho": "1.10628" }, { "contractID": "IBM270617P00160000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "160.00", "type": "put", "last": "0.00", "mark": "4.47", "bid": "4.10", "bid_size": "92", "ask": "4.85", "ask_size": "56", "volume": "0", "open_interest": "580", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.09568", "gamma": "0.00197", "theta": "-0.02294", "vega": "0.35328", "rho": "-0.21176" }, { "contractID": "IBM270617C00165000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "165.00", "type": "call", "last": "83.60", "mark": "76.95", "bid": "75.65", "bid_size": "104", "ask": "78.25", "ask_size": "76", "volume": "0", "open_interest": "71", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.92825", "gamma": "0.00201", "theta": "-0.03030", "vega": "0.28452", "rho": "1.10542" }, { "contractID": "IBM270617P00165000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "165.00", "type": "put", "last": "0.00", "mark": "5.15", "bid": "4.10", "bid_size": "263", "ask": "6.20", "ask_size": "185", "volume": "0", "open_interest": "297", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.10685", "gamma": "0.00219", "theta": "-0.02412", "vega": "0.38287", "rho": "-0.23639" }, { "contractID": "IBM270617C00170000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "170.00", "type": "call", "last": "79.00", "mark": "72.78", "bid": "71.60", "bid_size": "113", "ask": "73.95", "ask_size": "24", "volume": "0", "open_interest": "57", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.91305", "gamma": "0.00233", "theta": "-0.03291", "vega": "0.32909", "rho": "1.11052" }, { "contractID": "IBM270617P00170000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "170.00", "type": "put", "last": "5.94", "mark": "6.33", "bid": "5.20", "bid_size": "233", "ask": "7.45", "ask_size": "216", "volume": "2", "open_interest": "940", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.12684", "gamma": "0.00241", "theta": "-0.02776", "vega": "0.43239", "rho": "-0.28405" }, { "contractID": "IBM270617C00175000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "175.00", "type": "call", "last": "67.33", "mark": "69.07", "bid": "67.80", "bid_size": "31", "ask": "70.35", "ask_size": "25", "volume": "0", "open_interest": "35", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.89096", "gamma": "0.00267", "theta": "-0.03683", "vega": "0.38851", "rho": "1.09917" }, { "contractID": "IBM270617P00175000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "175.00", "type": "put", "last": "6.94", "mark": "7.20", "bid": "6.25", "bid_size": "214", "ask": "8.15", "ask_size": "191", "volume": "3", "open_interest": "460", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.14021", "gamma": "0.00265", "theta": "-0.02883", "vega": "0.46325", "rho": "-0.31389" }, { "contractID": "IBM270617C00180000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "180.00", "type": "call", "last": "69.53", "mark": "65.28", "bid": "63.95", "bid_size": "107", "ask": "66.60", "ask_size": "73", "volume": "0", "open_interest": "114", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.86729", "gamma": "0.00298", "theta": "-0.04078", "vega": "0.44616", "rho": "1.08317" }, { "contractID": "IBM270617P00180000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "180.00", "type": "put", "last": "8.30", "mark": "8.30", "bid": "7.60", "bid_size": "94", "ask": "9.00", "ask_size": "182", "volume": "1", "open_interest": "1894", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.15845", "gamma": "0.00287", "theta": "-0.03107", "vega": "0.50269", "rho": "-0.35692" }, { "contractID": "IBM270617C00185000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "185.00", "type": "call", "last": "61.50", "mark": "61.38", "bid": "59.75", "bid_size": "121", "ask": "63.00", "ask_size": "51", "volume": "2", "open_interest": "24", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.85205", "gamma": "0.00330", "theta": "-0.04210", "vega": "0.48034", "rho": "1.08842" }, { "contractID": "IBM270617P00185000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "185.00", "type": "put", "last": "9.55", "mark": "9.68", "bid": "9.40", "bid_size": "5", "ask": "9.95", "ask_size": "70", "volume": "1", "open_interest": "932", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.17763", "gamma": "0.00309", "theta": "-0.03321", "vega": "0.54106", "rho": "-0.40261" }, { "contractID": "IBM270617C00190000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "190.00", "type": "call", "last": "55.55", "mark": "58.15", "bid": "56.90", "bid_size": "38", "ask": "59.40", "ask_size": "36", "volume": "0", "open_interest": "53", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.82574", "gamma": "0.00357", "theta": "-0.04590", "vega": "0.53454", "rho": "1.06481" }, { "contractID": "IBM270617P00190000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "190.00", "type": "put", "last": "10.95", "mark": "10.57", "bid": "10.00", "bid_size": "197", "ask": "11.15", "ask_size": "16", "volume": "1", "open_interest": "901", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.19426", "gamma": "0.00335", "theta": "-0.03394", "vega": "0.57194", "rho": "-0.44020" }, { "contractID": "IBM270617C00195000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "195.00", "type": "call", "last": "54.40", "mark": "54.65", "bid": "53.35", "bid_size": "148", "ask": "55.95", "ask_size": "105", "volume": "0", "open_interest": "141", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.80311", "gamma": "0.00385", "theta": "-0.04827", "vega": "0.57663", "rho": "1.05065" }, { "contractID": "IBM270617P00195000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "195.00", "type": "put", "last": "12.40", "mark": "11.88", "bid": "11.05", "bid_size": "374", "ask": "12.70", "ask_size": "14", "volume": "1", "open_interest": "812", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.21533", "gamma": "0.00356", "theta": "-0.03580", "vega": "0.60806", "rho": "-0.49105" }, { "contractID": "IBM270617C00200000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "200.00", "type": "call", "last": "51.60", "mark": "51.38", "bid": "50.05", "bid_size": "183", "ask": "52.70", "ask_size": "110", "volume": "0", "open_interest": "423", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.77942", "gamma": "0.00412", "theta": "-0.05047", "vega": "0.61657", "rho": "1.03345" }, { "contractID": "IBM270617P00200000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "200.00", "type": "put", "last": "14.10", "mark": "14.22", "bid": "13.45", "bid_size": "38", "ask": "15.00", "ask_size": "259", "volume": "1", "open_interest": "1844", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.23977", "gamma": "0.00369", "theta": "-0.03872", "vega": "0.64604", "rho": "-0.55407" }, { "contractID": "IBM270617C00205000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "205.00", "type": "call", "last": "48.50", "mark": "48.30", "bid": "47.40", "bid_size": "38", "ask": "49.20", "ask_size": "51", "volume": "0", "open_interest": "197", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.75156", "gamma": "0.00427", "theta": "-0.05375", "vega": "0.65854", "rho": "1.00242" }, { "contractID": "IBM270617P00205000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "205.00", "type": "put", "last": "15.85", "mark": "15.55", "bid": "14.40", "bid_size": "256", "ask": "16.70", "ask_size": "145", "volume": "1", "open_interest": "123", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.25941", "gamma": "0.00394", "theta": "-0.03895", "vega": "0.67363", "rho": "-0.59939" }, { "contractID": "IBM270617C00210000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "210.00", "type": "call", "last": "47.12", "mark": "45.20", "bid": "43.75", "bid_size": "204", "ask": "46.65", "ask_size": "116", "volume": "0", "open_interest": "335", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.72947", "gamma": "0.00459", "theta": "-0.05427", "vega": "0.68816", "rho": "0.99095" }, { "contractID": "IBM270617P00210000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "210.00", "type": "put", "last": "17.53", "mark": "17.48", "bid": "16.90", "bid_size": "65", "ask": "18.05", "ask_size": "17", "volume": "5", "open_interest": "695", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.28220", "gamma": "0.00411", "theta": "-0.04023", "vega": "0.70257", "rho": "-0.65647" }, { "contractID": "IBM270617C00215000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "215.00", "type": "call", "last": "46.95", "mark": "42.23", "bid": "40.95", "bid_size": "209", "ask": "43.50", "ask_size": "93", "volume": "0", "open_interest": "217", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.70351", "gamma": "0.00480", "theta": "-0.05583", "vega": "0.71907", "rho": "0.96619" }, { "contractID": "IBM270617P00215000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "215.00", "type": "put", "last": "0.00", "mark": "19.50", "bid": "18.80", "bid_size": "11", "ask": "20.20", "ask_size": "30", "volume": "0", "open_interest": "479", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.30535", "gamma": "0.00426", "theta": "-0.04129", "vega": "0.72868", "rho": "-0.71521" }, { "contractID": "IBM270617C00220000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "220.00", "type": "call", "last": "39.80", "mark": "39.78", "bid": "38.70", "bid_size": "119", "ask": "40.85", "ask_size": "169", "volume": "20", "open_interest": "640", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.67563", "gamma": "0.00485", "theta": "-0.05840", "vega": "0.74775", "rho": "0.93108" }, { "contractID": "IBM270617P00220000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "220.00", "type": "put", "last": "22.10", "mark": "21.90", "bid": "21.05", "bid_size": "47", "ask": "22.75", "ask_size": "120", "volume": "1", "open_interest": "1873", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.32874", "gamma": "0.00440", "theta": "-0.04212", "vega": "0.75183", "rho": "-0.77539" }, { "contractID": "IBM270617C00225000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "225.00", "type": "call", "last": "39.00", "mark": "37.05", "bid": "36.10", "bid_size": "52", "ask": "38.00", "ask_size": "92", "volume": "0", "open_interest": "113", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.64961", "gamma": "0.00500", "theta": "-0.05947", "vega": "0.77045", "rho": "0.90381" }, { "contractID": "IBM270617P00225000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "225.00", "type": "put", "last": "0.00", "mark": "23.95", "bid": "23.50", "bid_size": "11", "ask": "24.40", "ask_size": "21", "volume": "0", "open_interest": "238", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.35228", "gamma": "0.00452", "theta": "-0.04273", "vega": "0.77195", "rho": "-0.83682" }, { "contractID": "IBM270617C00230000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "230.00", "type": "call", "last": "34.12", "mark": "34.30", "bid": "33.10", "bid_size": "231", "ask": "35.50", "ask_size": "93", "volume": "23", "open_interest": "624", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.62350", "gamma": "0.00527", "theta": "-0.05902", "vega": "0.78942", "rho": "0.88134" }, { "contractID": "IBM270617P00230000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "230.00", "type": "put", "last": "0.00", "mark": "26.75", "bid": "26.05", "bid_size": "9", "ask": "27.45", "ask_size": "46", "volume": "0", "open_interest": "435", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.37586", "gamma": "0.00462", "theta": "-0.04312", "vega": "0.78900", "rho": "-0.89930" }, { "contractID": "IBM270617C00235000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "235.00", "type": "call", "last": "32.07", "mark": "32.12", "bid": "31.15", "bid_size": "171", "ask": "33.10", "ask_size": "127", "volume": "4", "open_interest": "175", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.59731", "gamma": "0.00522", "theta": "-0.06086", "vega": "0.80469", "rho": "0.84562" }, { "contractID": "IBM270617P00235000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "235.00", "type": "put", "last": "0.00", "mark": "29.35", "bid": "28.20", "bid_size": "24", "ask": "30.50", "ask_size": "94", "volume": "0", "open_interest": "58", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.39939", "gamma": "0.00470", "theta": "-0.04328", "vega": "0.80297", "rho": "-0.96263" }, { "contractID": "IBM270617C00240000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "240.00", "type": "call", "last": "27.70", "mark": "29.85", "bid": "28.80", "bid_size": "127", "ask": "30.90", "ask_size": "47", "volume": "0", "open_interest": "268", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.57129", "gamma": "0.00530", "theta": "-0.06119", "vega": "0.81621", "rho": "0.81521" }, { "contractID": "IBM270617P00240000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "240.00", "type": "put", "last": "0.00", "mark": "31.33", "bid": "30.30", "bid_size": "129", "ask": "32.35", "ask_size": "27", "volume": "0", "open_interest": "328", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.42279", "gamma": "0.00476", "theta": "-0.04323", "vega": "0.81391", "rho": "-1.02663" }, { "contractID": "IBM270617C00245000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "245.00", "type": "call", "last": "26.55", "mark": "27.62", "bid": "26.45", "bid_size": "194", "ask": "28.80", "ask_size": "66", "volume": "0", "open_interest": "64", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.54330", "gamma": "0.00550", "theta": "-0.05995", "vega": "0.82460", "rho": "0.78648" }, { "contractID": "IBM270617P00245000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "245.00", "type": "put", "last": "0.00", "mark": "34.33", "bid": "33.30", "bid_size": "46", "ask": "35.35", "ask_size": "34", "volume": "0", "open_interest": "121", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.44597", "gamma": "0.00481", "theta": "-0.04296", "vega": "0.82187", "rho": "-1.09113" }, { "contractID": "IBM270617C00250000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "250.00", "type": "call", "last": "25.60", "mark": "25.98", "bid": "25.15", "bid_size": "48", "ask": "26.80", "ask_size": "142", "volume": "18", "open_interest": "2154", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.52003", "gamma": "0.00538", "theta": "-0.06116", "vega": "0.82844", "rho": "0.75289" }, { "contractID": "IBM270617P00250000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "250.00", "type": "put", "last": "0.00", "mark": "37.30", "bid": "36.45", "bid_size": "34", "ask": "38.15", "ask_size": "35", "volume": "0", "open_interest": "1108", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.46887", "gamma": "0.00484", "theta": "-0.04249", "vega": "0.82696", "rho": "-1.15596" }, { "contractID": "IBM270617C00255000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "255.00", "type": "call", "last": "22.88", "mark": "23.93", "bid": "22.80", "bid_size": "172", "ask": "25.05", "ask_size": "47", "volume": "0", "open_interest": "58", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.49500", "gamma": "0.00538", "theta": "-0.06083", "vega": "0.82942", "rho": "0.72141" }, { "contractID": "IBM270617P00255000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "255.00", "type": "put", "last": "0.00", "mark": "40.23", "bid": "39.35", "bid_size": "40", "ask": "41.10", "ask_size": "18", "volume": "0", "open_interest": "163", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.49141", "gamma": "0.00485", "theta": "-0.04182", "vega": "0.82930", "rho": "-1.22098" }, { "contractID": "IBM270617C00260000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "260.00", "type": "call", "last": "22.30", "mark": "22.27", "bid": "21.70", "bid_size": "26", "ask": "22.85", "ask_size": "32", "volume": "1", "open_interest": "367", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.47046", "gamma": "0.00537", "theta": "-0.06029", "vega": "0.82722", "rho": "0.68996" }, { "contractID": "IBM270617P00260000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "260.00", "type": "put", "last": "0.00", "mark": "43.55", "bid": "42.45", "bid_size": "43", "ask": "44.65", "ask_size": "40", "volume": "0", "open_interest": "185", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.51354", "gamma": "0.00485", "theta": "-0.04098", "vega": "0.82901", "rho": "-1.28606" }, { "contractID": "IBM270617C00265000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "265.00", "type": "call", "last": "20.19", "mark": "20.58", "bid": "19.60", "bid_size": "169", "ask": "21.55", "ask_size": "64", "volume": "0", "open_interest": "208", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.44650", "gamma": "0.00534", "theta": "-0.05957", "vega": "0.82202", "rho": "0.65871" }, { "contractID": "IBM270617P00265000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "265.00", "type": "put", "last": "0.00", "mark": "46.80", "bid": "45.70", "bid_size": "27", "ask": "47.90", "ask_size": "14", "volume": "0", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.53521", "gamma": "0.00483", "theta": "-0.03996", "vega": "0.82626", "rho": "-1.35106" }, { "contractID": "IBM270617C00270000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "270.00", "type": "call", "last": "18.20", "mark": "19.15", "bid": "18.65", "bid_size": "9", "ask": "19.65", "ask_size": "1", "volume": "0", "open_interest": "2019", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.42318", "gamma": "0.00528", "theta": "-0.05868", "vega": "0.81406", "rho": "0.62781" }, { "contractID": "IBM270617P00270000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "270.00", "type": "put", "last": "0.00", "mark": "50.28", "bid": "49.20", "bid_size": "3", "ask": "51.35", "ask_size": "7", "volume": "0", "open_interest": "568", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.55638", "gamma": "0.00480", "theta": "-0.03879", "vega": "0.82119", "rho": "-1.41587" }, { "contractID": "IBM270617C00275000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "275.00", "type": "call", "last": "17.50", "mark": "17.93", "bid": "17.30", "bid_size": "25", "ask": "18.55", "ask_size": "55", "volume": "0", "open_interest": "131", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.40055", "gamma": "0.00522", "theta": "-0.05764", "vega": "0.80358", "rho": "0.59739" }, { "contractID": "IBM270617P00275000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "275.00", "type": "put", "last": "0.00", "mark": "53.70", "bid": "52.65", "bid_size": "43", "ask": "54.75", "ask_size": "24", "volume": "0", "open_interest": "24", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.57700", "gamma": "0.00476", "theta": "-0.03747", "vega": "0.81399", "rho": "-1.48039" }, { "contractID": "IBM270617C00280000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "280.00", "type": "call", "last": "15.95", "mark": "16.23", "bid": "15.05", "bid_size": "349", "ask": "17.40", "ask_size": "56", "volume": "9", "open_interest": "2815", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.37864", "gamma": "0.00513", "theta": "-0.05647", "vega": "0.79081", "rho": "0.56756" }, { "contractID": "IBM270617P00280000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "280.00", "type": "put", "last": "57.40", "mark": "57.40", "bid": "56.30", "bid_size": "101", "ask": "58.50", "ask_size": "26", "volume": "1", "open_interest": "905", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.59144", "gamma": "0.00461", "theta": "-0.03765", "vega": "0.80760", "rho": "-1.54039" }, { "contractID": "IBM270617C00285000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "285.00", "type": "call", "last": "15.40", "mark": "15.15", "bid": "14.10", "bid_size": "277", "ask": "16.20", "ask_size": "47", "volume": "10", "open_interest": "1351", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.35749", "gamma": "0.00504", "theta": "-0.05517", "vega": "0.77599", "rho": "0.53843" }, { "contractID": "IBM270617P00285000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "285.00", "type": "put", "last": "0.00", "mark": "61.47", "bid": "60.05", "bid_size": "32", "ask": "62.90", "ask_size": "38", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.61050", "gamma": "0.00455", "theta": "-0.03613", "vega": "0.79746", "rho": "-1.60328" }, { "contractID": "IBM270617C00290000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "290.00", "type": "call", "last": "14.15", "mark": "14.05", "bid": "12.75", "bid_size": "337", "ask": "15.35", "ask_size": "92", "volume": "2", "open_interest": "719", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.33713", "gamma": "0.00493", "theta": "-0.05378", "vega": "0.75936", "rho": "0.51007" }, { "contractID": "IBM270617P00290000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "290.00", "type": "put", "last": "0.00", "mark": "65.40", "bid": "64.40", "bid_size": "14", "ask": "66.40", "ask_size": "40", "volume": "0", "open_interest": "137", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.62280", "gamma": "0.00440", "theta": "-0.03622", "vega": "0.78988", "rho": "-1.66037" }, { "contractID": "IBM270617C00295000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "295.00", "type": "call", "last": "12.65", "mark": "12.55", "bid": "11.70", "bid_size": "234", "ask": "13.40", "ask_size": "5", "volume": "0", "open_interest": "19", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.30973", "gamma": "0.00489", "theta": "-0.05044", "vega": "0.73326", "rho": "0.47376" }, { "contractID": "IBM270617P00295000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "295.00", "type": "put", "last": "0.00", "mark": "69.18", "bid": "67.95", "bid_size": "29", "ask": "70.40", "ask_size": "21", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.64035", "gamma": "0.00434", "theta": "-0.03455", "vega": "0.77761", "rho": "-1.72158" }, { "contractID": "IBM270617C00300000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "300.00", "type": "call", "last": "12.24", "mark": "12.28", "bid": "11.75", "bid_size": "31", "ask": "12.80", "ask_size": "75", "volume": "7", "open_interest": "1963", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.29882", "gamma": "0.00468", "theta": "-0.05074", "vega": "0.72164", "rho": "0.45594" }, { "contractID": "IBM270617P00300000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "300.00", "type": "put", "last": "0.00", "mark": "73.17", "bid": "72.10", "bid_size": "37", "ask": "74.25", "ask_size": "20", "volume": "0", "open_interest": "473", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.65732", "gamma": "0.00426", "theta": "-0.03280", "vega": "0.76413", "rho": "-1.78226" }, { "contractID": "IBM270617C00305000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "305.00", "type": "call", "last": "10.85", "mark": "11.20", "bid": "10.00", "bid_size": "253", "ask": "12.40", "ask_size": "92", "volume": "0", "open_interest": "31", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.28089", "gamma": "0.00455", "theta": "-0.04913", "vega": "0.70099", "rho": "0.43026" }, { "contractID": "IBM270617P00305000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "305.00", "type": "put", "last": "0.00", "mark": "77.47", "bid": "76.20", "bid_size": "26", "ask": "78.75", "ask_size": "21", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.66687", "gamma": "0.00412", "theta": "-0.03281", "vega": "0.75582", "rho": "-1.83555" }, { "contractID": "IBM270617C00310000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "310.00", "type": "call", "last": "10.50", "mark": "10.80", "bid": "9.85", "bid_size": "95", "ask": "11.75", "ask_size": "224", "volume": "4", "open_interest": "2421", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.27213", "gamma": "0.00436", "theta": "-0.04945", "vega": "0.69018", "rho": "0.41569" }, { "contractID": "IBM270617P00310000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "310.00", "type": "put", "last": "0.00", "mark": "81.55", "bid": "80.40", "bid_size": "39", "ask": "82.70", "ask_size": "14", "volume": "0", "open_interest": "118", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.68245", "gamma": "0.00404", "theta": "-0.03097", "vega": "0.74116", "rho": "-1.89454" }, { "contractID": "IBM270617C00315000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "315.00", "type": "call", "last": "10.25", "mark": "9.25", "bid": "8.45", "bid_size": "299", "ask": "10.05", "ask_size": "10", "volume": "0", "open_interest": "134", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.24747", "gamma": "0.00427", "theta": "-0.04578", "vega": "0.65716", "rho": "0.38184" }, { "contractID": "IBM270617P00315000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "315.00", "type": "put", "last": "0.00", "mark": "85.60", "bid": "84.40", "bid_size": "12", "ask": "86.80", "ask_size": "13", "volume": "0", "open_interest": "25", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.69746", "gamma": "0.00395", "theta": "-0.02908", "vega": "0.72568", "rho": "-1.95296" }, { "contractID": "IBM270617C00320000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "320.00", "type": "call", "last": "8.70", "mark": "8.97", "bid": "8.00", "bid_size": "3", "ask": "9.95", "ask_size": "2", "volume": "0", "open_interest": "373", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.24060", "gamma": "0.00409", "theta": "-0.04612", "vega": "0.64726", "rho": "0.37014" }, { "contractID": "IBM270617P00320000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "320.00", "type": "put", "last": "0.00", "mark": "90.12", "bid": "88.70", "bid_size": "3", "ask": "91.55", "ask_size": "3", "volume": "0", "open_interest": "196", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.70469", "gamma": "0.00382", "theta": "-0.02909", "vega": "0.71776", "rho": "-2.00291" }, { "contractID": "IBM270617C00325000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "325.00", "type": "call", "last": "12.35", "mark": "8.73", "bid": "7.90", "bid_size": "52", "ask": "9.55", "ask_size": "92", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.22596", "gamma": "0.00395", "theta": "-0.04443", "vega": "0.62510", "rho": "0.34876" }, { "contractID": "IBM270617P00325000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "325.00", "type": "put", "last": "0.00", "mark": "94.65", "bid": "93.65", "bid_size": "14", "ask": "95.65", "ask_size": "12", "volume": "0", "open_interest": "16", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.71124", "gamma": "0.00370", "theta": "-0.02911", "vega": "0.71030", "rho": "-2.05186" }, { "contractID": "IBM270617C00330000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "330.00", "type": "call", "last": "7.40", "mark": "8.35", "bid": "7.50", "bid_size": "36", "ask": "9.20", "ask_size": "317", "volume": "1", "open_interest": "183", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.22064", "gamma": "0.00380", "theta": "-0.04483", "vega": "0.61667", "rho": "0.33946" }, { "contractID": "IBM270617P00330000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "330.00", "type": "put", "last": "0.00", "mark": "98.90", "bid": "97.55", "bid_size": "5", "ask": "100.25", "ask_size": "10", "volume": "0", "open_interest": "63", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.72436", "gamma": "0.00362", "theta": "-0.02718", "vega": "0.69457", "rho": "-2.10777" }, { "contractID": "IBM270617C00335000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "335.00", "type": "call", "last": "7.73", "mark": "7.70", "bid": "6.75", "bid_size": "63", "ask": "8.65", "ask_size": "196", "volume": "0", "open_interest": "30", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.20747", "gamma": "0.00366", "theta": "-0.04316", "vega": "0.59496", "rho": "0.32018" }, { "contractID": "IBM270617P00335000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "335.00", "type": "put", "last": "0.00", "mark": "103.50", "bid": "102.20", "bid_size": "15", "ask": "104.80", "ask_size": "16", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.72970", "gamma": "0.00351", "theta": "-0.02723", "vega": "0.68786", "rho": "-2.15494" }, { "contractID": "IBM270617C00340000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "340.00", "type": "call", "last": "6.80", "mark": "6.42", "bid": "5.55", "bid_size": "409", "ask": "7.30", "ask_size": "36", "volume": "7", "open_interest": "164", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.17759", "gamma": "0.00351", "theta": "-0.03723", "vega": "0.54097", "rho": "0.27832" }, { "contractID": "IBM270617P00340000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "340.00", "type": "put", "last": "0.00", "mark": "108.08", "bid": "106.75", "bid_size": "16", "ask": "109.40", "ask_size": "14", "volume": "0", "open_interest": "128", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.73454", "gamma": "0.00340", "theta": "-0.02731", "vega": "0.68164", "rho": "-2.20134" }, { "contractID": "IBM270617C00350000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "350.00", "type": "call", "last": "6.26", "mark": "6.25", "bid": "5.35", "bid_size": "81", "ask": "7.15", "ask_size": "196", "volume": "0", "open_interest": "608", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.17184", "gamma": "0.00326", "theta": "-0.03821", "vega": "0.52980", "rho": "0.26747" }, { "contractID": "IBM270617P00350000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "350.00", "type": "put", "last": "0.00", "mark": "117.30", "bid": "116.00", "bid_size": "13", "ask": "118.60", "ask_size": "12", "volume": "0", "open_interest": "46", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.74994", "gamma": "0.00323", "theta": "-0.02550", "vega": "0.66081", "rho": "-2.30006" }, { "contractID": "IBM270617C00360000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "360.00", "type": "call", "last": "5.30", "mark": "4.90", "bid": "4.20", "bid_size": "214", "ask": "5.60", "ask_size": "44", "volume": "0", "open_interest": "221", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.14280", "gamma": "0.00296", "theta": "-0.03287", "vega": "0.46904", "rho": "0.22476" }, { "contractID": "IBM270617P00360000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "360.00", "type": "put", "last": "0.00", "mark": "126.53", "bid": "124.90", "bid_size": "3", "ask": "128.15", "ask_size": "3", "volume": "0", "open_interest": "50", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "-0.76363", "gamma": "0.00307", "theta": "-0.02373", "vega": "0.64101", "rho": "-2.39637" }, { "contractID": "IBM270617C00370000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "370.00", "type": "call", "last": "5.73", "mark": "4.50", "bid": "4.00", "bid_size": "30", "ask": "5.00", "ask_size": "3", "volume": "0", "open_interest": "116", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.13265", "gamma": "0.00275", "theta": "-0.03195", "vega": "0.44603", "rho": "0.20852" }, { "contractID": "IBM270617P00370000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "370.00", "type": "put", "last": "0.00", "mark": "135.85", "bid": "134.05", "bid_size": "3", "ask": "137.65", "ask_size": "3", "volume": "0", "open_interest": "50", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.77579", "gamma": "0.00292", "theta": "-0.02202", "vega": "0.62234", "rho": "-2.49053" }, { "contractID": "IBM270617C00380000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "380.00", "type": "call", "last": "5.10", "mark": "4.01", "bid": "2.92", "bid_size": "3", "ask": "5.10", "ask_size": "48", "volume": "0", "open_interest": "61", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.11622", "gamma": "0.00250", "theta": "-0.02905", "vega": "0.40662", "rho": "0.18350" }, { "contractID": "IBM270617P00380000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "380.00", "type": "put", "last": "0.00", "mark": "145.65", "bid": "144.10", "bid_size": "3", "ask": "147.20", "ask_size": "3", "volume": "0", "open_interest": "22", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "-0.77966", "gamma": "0.00278", "theta": "-0.02252", "vega": "0.61620", "rho": "-2.57466" }, { "contractID": "IBM270617C00390000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "390.00", "type": "call", "last": "4.67", "mark": "3.50", "bid": "3.05", "bid_size": "4", "ask": "3.95", "ask_size": "4", "volume": "0", "open_interest": "57", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.10908", "gamma": "0.00233", "theta": "-0.02838", "vega": "0.38861", "rho": "0.17193" }, { "contractID": "IBM270617P00390000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "390.00", "type": "put", "last": "0.00", "mark": "155.62", "bid": "154.15", "bid_size": "3", "ask": "157.10", "ask_size": "5", "volume": "0", "open_interest": "12", "date": "2026-09-04", "implied_volatility": "0.54169", "delta": "-0.77588", "gamma": "0.00266", "theta": "-0.02529", "vega": "0.62221", "rho": "-2.64975" }, { "contractID": "IBM270617C00400000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "400.00", "type": "call", "last": "3.00", "mark": "3.01", "bid": "2.27", "bid_size": "231", "ask": "3.75", "ask_size": "148", "volume": "0", "open_interest": "253", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.09584", "gamma": "0.00212", "theta": "-0.02577", "vega": "0.35371", "rho": "0.15166" }, { "contractID": "IBM270617P00400000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "400.00", "type": "put", "last": "0.00", "mark": "165.40", "bid": "163.80", "bid_size": "3", "ask": "167.00", "ask_size": "3", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.55145", "delta": "-0.78472", "gamma": "0.00255", "theta": "-0.02385", "vega": "0.60799", "rho": "-2.73894" }, { "contractID": "IBM270617C00410000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "410.00", "type": "call", "last": "4.45", "mark": "2.69", "bid": "2.37", "bid_size": "1", "ask": "3.00", "ask_size": "1", "volume": "0", "open_interest": "29", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.08411", "gamma": "0.00193", "theta": "-0.02333", "vega": "0.32099", "rho": "0.13358" }, { "contractID": "IBM270617P00410000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "410.00", "type": "put", "last": "0.00", "mark": "175.18", "bid": "173.15", "bid_size": "4", "ask": "177.20", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.57096", "delta": "-0.78616", "gamma": "0.00245", "theta": "-0.02467", "vega": "0.60562", "rho": "-2.81949" }, { "contractID": "IBM270617C00420000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "420.00", "type": "call", "last": "3.45", "mark": "2.41", "bid": "2.03", "bid_size": "2", "ask": "2.79", "ask_size": "2", "volume": "0", "open_interest": "75", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.07373", "gamma": "0.00174", "theta": "-0.02108", "vega": "0.29051", "rho": "0.11750" }, { "contractID": "IBM270617P00420000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "420.00", "type": "put", "last": "0.00", "mark": "185.05", "bid": "183.05", "bid_size": "3", "ask": "187.05", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.59047", "delta": "-0.78701", "gamma": "0.00237", "theta": "-0.02558", "vega": "0.60422", "rho": "-2.89920" }, { "contractID": "IBM270617C00430000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "430.00", "type": "call", "last": "2.10", "mark": "2.01", "bid": "1.66", "bid_size": "3", "ask": "2.36", "ask_size": "1", "volume": "0", "open_interest": "36", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.06457", "gamma": "0.00157", "theta": "-0.01899", "vega": "0.26227", "rho": "0.10324" }, { "contractID": "IBM270617P00430000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "430.00", "type": "put", "last": "0.00", "mark": "195.35", "bid": "193.75", "bid_size": "3", "ask": "196.95", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.60999", "delta": "-0.78733", "gamma": "0.00229", "theta": "-0.02658", "vega": "0.60368", "rho": "-2.97818" }, { "contractID": "IBM270617C00440000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "440.00", "type": "call", "last": "2.95", "mark": "2.02", "bid": "1.72", "bid_size": "1", "ask": "2.31", "ask_size": "5", "volume": "0", "open_interest": "28", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.06212", "gamma": "0.00149", "theta": "-0.01885", "vega": "0.25449", "rho": "0.09908" }, { "contractID": "IBM270617P00440000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "440.00", "type": "put", "last": "0.00", "mark": "205.38", "bid": "203.65", "bid_size": "3", "ask": "207.10", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.62950", "delta": "-0.78720", "gamma": "0.00222", "theta": "-0.02767", "vega": "0.60390", "rho": "-3.05653" }, { "contractID": "IBM270617C00450000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "450.00", "type": "call", "last": "1.48", "mark": "1.54", "bid": "1.06", "bid_size": "218", "ask": "2.03", "ask_size": "107", "volume": "0", "open_interest": "146", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.04940", "gamma": "0.00127", "theta": "-0.01533", "vega": "0.21239", "rho": "0.07945" }, { "contractID": "IBM270617P00450000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "450.00", "type": "put", "last": "0.00", "mark": "215.18", "bid": "213.75", "bid_size": "3", "ask": "216.60", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.64901", "delta": "-0.78666", "gamma": "0.00216", "theta": "-0.02884", "vega": "0.60479", "rho": "-3.13434" }, { "contractID": "IBM270617C00460000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "460.00", "type": "call", "last": "1.75", "mark": "1.38", "bid": "1.06", "bid_size": "109", "ask": "1.69", "ask_size": "11", "volume": "0", "open_interest": "140", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "0.04803", "gamma": "0.00122", "theta": "-0.01533", "vega": "0.20767", "rho": "0.07705" }, { "contractID": "IBM270617P00460000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "460.00", "type": "put", "last": "0.00", "mark": "225.38", "bid": "223.75", "bid_size": "5", "ask": "227.00", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.66852", "delta": "-0.78577", "gamma": "0.00210", "theta": "-0.03009", "vega": "0.60627", "rho": "-3.21168" }, { "contractID": "IBM270617C00470000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "470.00", "type": "call", "last": "1.31", "mark": "1.54", "bid": "1.24", "bid_size": "5", "ask": "1.85", "ask_size": "222", "volume": "5", "open_interest": "181", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.04691", "gamma": "0.00116", "theta": "-0.01538", "vega": "0.20377", "rho": "0.07504" }, { "contractID": "IBM270617P00470000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "470.00", "type": "put", "last": "0.00", "mark": "235.07", "bid": "233.75", "bid_size": "5", "ask": "236.40", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.67828", "delta": "-0.79036", "gamma": "0.00204", "theta": "-0.02917", "vega": "0.59863", "rho": "-3.29470" }, { "contractID": "IBM270617C00480000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "480.00", "type": "call", "last": "1.27", "mark": "1.29", "bid": "0.89", "bid_size": "138", "ask": "1.69", "ask_size": "127", "volume": "0", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.04143", "gamma": "0.00105", "theta": "-0.01390", "vega": "0.18436", "rho": "0.06645" }, { "contractID": "IBM270617P00480000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "480.00", "type": "put", "last": "0.00", "mark": "245.38", "bid": "243.75", "bid_size": "5", "ask": "247.00", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.70754", "delta": "-0.78304", "gamma": "0.00200", "theta": "-0.03283", "vega": "0.61073", "rho": "-3.36521" }, { "contractID": "IBM270617C00490000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "490.00", "type": "call", "last": "1.15", "mark": "1.11", "bid": "0.66", "bid_size": "188", "ask": "1.57", "ask_size": "156", "volume": "0", "open_interest": "335", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "0.03658", "gamma": "0.00095", "theta": "-0.01254", "vega": "0.16659", "rho": "0.05882" }, { "contractID": "IBM270617P00490000", "symbol": "IBM", "expiration": "2027-06-17", "strike": "490.00", "type": "put", "last": "0.00", "mark": "255.38", "bid": "253.75", "bid_size": "3", "ask": "257.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.71730", "delta": "-0.78691", "gamma": "0.00195", "theta": "-0.03204", "vega": "0.60437", "rho": "-3.44721" }, { "contractID": "IBM270917C00115000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "115.00", "type": "call", "last": "0.00", "mark": "121.75", "bid": "120.00", "bid_size": "3", "ask": "123.50", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01102", "vega": "0.00000", "rho": "1.14702" }, { "contractID": "IBM270917P00115000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "115.00", "type": "put", "last": "0.00", "mark": "1.48", "bid": "1.00", "bid_size": "12", "ask": "1.97", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.02943", "gamma": "0.00063", "theta": "-0.00857", "vega": "0.16006", "rho": "-0.08638" }, { "contractID": "IBM270917C00120000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "120.00", "type": "call", "last": "0.00", "mark": "117.25", "bid": "115.50", "bid_size": "5", "ask": "119.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01149", "vega": "0.00000", "rho": "1.19689" }, { "contractID": "IBM270917P00120000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "120.00", "type": "put", "last": "0.00", "mark": "1.83", "bid": "1.18", "bid_size": "3", "ask": "2.47", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.03632", "gamma": "0.00075", "theta": "-0.01015", "vega": "0.19038", "rho": "-0.10725" }, { "contractID": "IBM270917C00125000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "125.00", "type": "call", "last": "0.00", "mark": "112.75", "bid": "111.00", "bid_size": "3", "ask": "114.50", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01197", "vega": "0.00000", "rho": "1.24676" }, { "contractID": "IBM270917P00125000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "125.00", "type": "put", "last": "0.00", "mark": "2.19", "bid": "1.72", "bid_size": "3", "ask": "2.65", "ask_size": "5", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.04411", "gamma": "0.00088", "theta": "-0.01184", "vega": "0.22297", "rho": "-0.13107" }, { "contractID": "IBM270917C00130000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "130.00", "type": "call", "last": "0.00", "mark": "108.05", "bid": "106.50", "bid_size": "3", "ask": "109.60", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01245", "vega": "0.00000", "rho": "1.29663" }, { "contractID": "IBM270917P00130000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "130.00", "type": "put", "last": "0.00", "mark": "2.67", "bid": "2.13", "bid_size": "1", "ask": "3.20", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.05005", "gamma": "0.00099", "theta": "-0.01275", "vega": "0.24674", "rho": "-0.14863" }, { "contractID": "IBM270917C00135000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "135.00", "type": "call", "last": "0.00", "mark": "103.70", "bid": "102.00", "bid_size": "3", "ask": "105.40", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01293", "vega": "0.00000", "rho": "1.34650" }, { "contractID": "IBM270917P00135000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "135.00", "type": "put", "last": "0.00", "mark": "3.17", "bid": "2.39", "bid_size": "4", "ask": "3.95", "ask_size": "9", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.05950", "gamma": "0.00114", "theta": "-0.01455", "vega": "0.28289", "rho": "-0.17776" }, { "contractID": "IBM270917C00140000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "140.00", "type": "call", "last": "0.00", "mark": "99.50", "bid": "97.50", "bid_size": "5", "ask": "101.50", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01341", "vega": "0.00000", "rho": "1.39637" }, { "contractID": "IBM270917P00140000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "140.00", "type": "put", "last": "0.00", "mark": "3.55", "bid": "3.30", "bid_size": "5", "ask": "3.80", "ask_size": "5", "volume": "0", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.06673", "gamma": "0.00127", "theta": "-0.01546", "vega": "0.30932", "rho": "-0.19920" }, { "contractID": "IBM270917C00145000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "145.00", "type": "call", "last": "0.00", "mark": "95.25", "bid": "93.50", "bid_size": "6", "ask": "97.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.17097", "delta": "0.99895", "gamma": "0.00009", "theta": "-0.01405", "vega": "0.00842", "rho": "1.44356" }, { "contractID": "IBM270917P00145000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "145.00", "type": "put", "last": "0.00", "mark": "4.17", "bid": "3.55", "bid_size": "24", "ask": "4.80", "ask_size": "57", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.07789", "gamma": "0.00144", "theta": "-0.01731", "vega": "0.34826", "rho": "-0.23394" }, { "contractID": "IBM270917C00150000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "150.00", "type": "call", "last": "0.00", "mark": "91.25", "bid": "89.55", "bid_size": "6", "ask": "92.95", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "0.97228", "gamma": "0.00099", "theta": "-0.01906", "vega": "0.15231", "rho": "1.42088" }, { "contractID": "IBM270917P00150000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "150.00", "type": "put", "last": "4.70", "mark": "4.95", "bid": "4.00", "bid_size": "143", "ask": "5.90", "ask_size": "243", "volume": "2", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.08997", "gamma": "0.00160", "theta": "-0.01919", "vega": "0.38809", "rho": "-0.27188" }, { "contractID": "IBM270917C00155000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "155.00", "type": "call", "last": "87.00", "mark": "87.08", "bid": "85.20", "bid_size": "23", "ask": "88.95", "ask_size": "10", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "0.95477", "gamma": "0.00138", "theta": "-0.02232", "vega": "0.22752", "rho": "1.42109" }, { "contractID": "IBM270917P00155000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "155.00", "type": "put", "last": "0.00", "mark": "5.55", "bid": "5.10", "bid_size": "33", "ask": "6.00", "ask_size": "22", "volume": "0", "open_interest": "23", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.09944", "gamma": "0.00176", "theta": "-0.02004", "vega": "0.41779", "rho": "-0.30022" }, { "contractID": "IBM270917C00160000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "160.00", "type": "call", "last": "80.12", "mark": "83.28", "bid": "81.55", "bid_size": "3", "ask": "85.00", "ask_size": "3", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.93362", "gamma": "0.00175", "theta": "-0.02606", "vega": "0.30805", "rho": "1.40921" }, { "contractID": "IBM270917P00160000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "160.00", "type": "put", "last": "0.00", "mark": "6.80", "bid": "5.75", "bid_size": "59", "ask": "7.85", "ask_size": "169", "volume": "0", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.11323", "gamma": "0.00194", "theta": "-0.02188", "vega": "0.45887", "rho": "-0.34397" }, { "contractID": "IBM270917C00165000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "165.00", "type": "call", "last": "0.00", "mark": "79.30", "bid": "77.60", "bid_size": "2", "ask": "81.00", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.91490", "gamma": "0.00205", "theta": "-0.02910", "vega": "0.37228", "rho": "1.40353" }, { "contractID": "IBM270917P00165000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "165.00", "type": "put", "last": "0.00", "mark": "7.53", "bid": "6.70", "bid_size": "5", "ask": "8.35", "ask_size": "5", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.12784", "gamma": "0.00211", "theta": "-0.02368", "vega": "0.49983", "rho": "-0.39081" }, { "contractID": "IBM270917C00170000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "170.00", "type": "call", "last": "0.00", "mark": "75.78", "bid": "74.10", "bid_size": "23", "ask": "77.45", "ask_size": "12", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.89449", "gamma": "0.00233", "theta": "-0.03223", "vega": "0.43618", "rho": "1.39152" }, { "contractID": "IBM270917P00170000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "170.00", "type": "put", "last": "0.00", "mark": "8.45", "bid": "7.05", "bid_size": "192", "ask": "9.85", "ask_size": "178", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.13972", "gamma": "0.00230", "theta": "-0.02437", "vega": "0.53132", "rho": "-0.42670" }, { "contractID": "IBM270917C00175000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "175.00", "type": "call", "last": "0.00", "mark": "71.83", "bid": "70.00", "bid_size": "80", "ask": "73.65", "ask_size": "18", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.87772", "gamma": "0.00259", "theta": "-0.03432", "vega": "0.48454", "rho": "1.39107" }, { "contractID": "IBM270917P00175000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "175.00", "type": "put", "last": "9.71", "mark": "10.02", "bid": "9.10", "bid_size": "18", "ask": "10.95", "ask_size": "135", "volume": "1", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.15931", "gamma": "0.00245", "theta": "-0.02709", "vega": "0.57997", "rho": "-0.49329" }, { "contractID": "IBM270917C00180000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "180.00", "type": "call", "last": "68.35", "mark": "68.33", "bid": "66.70", "bid_size": "86", "ask": "69.95", "ask_size": "16", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.85487", "gamma": "0.00283", "theta": "-0.03744", "vega": "0.54514", "rho": "1.36918" }, { "contractID": "IBM270917P00180000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "180.00", "type": "put", "last": "0.00", "mark": "11.00", "bid": "10.05", "bid_size": "40", "ask": "11.95", "ask_size": "151", "volume": "0", "open_interest": "35", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.17286", "gamma": "0.00264", "theta": "-0.02763", "vega": "0.61137", "rho": "-0.53470" }, { "contractID": "IBM270917C00185000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "185.00", "type": "call", "last": "66.45", "mark": "64.72", "bid": "63.05", "bid_size": "2", "ask": "66.40", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.83587", "gamma": "0.00307", "theta": "-0.03941", "vega": "0.59134", "rho": "1.36036" }, { "contractID": "IBM270917P00185000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "185.00", "type": "put", "last": "0.00", "mark": "12.85", "bid": "11.45", "bid_size": "3", "ask": "14.25", "ask_size": "15", "volume": "0", "open_interest": "45", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.19334", "gamma": "0.00277", "theta": "-0.03015", "vega": "0.65561", "rho": "-0.60654" }, { "contractID": "IBM270917C00190000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "190.00", "type": "call", "last": "65.00", "mark": "61.55", "bid": "60.00", "bid_size": "7", "ask": "63.10", "ask_size": "9", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.81589", "gamma": "0.00331", "theta": "-0.04129", "vega": "0.63614", "rho": "1.34788" }, { "contractID": "IBM270917P00190000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "190.00", "type": "put", "last": "0.00", "mark": "13.90", "bid": "12.65", "bid_size": "51", "ask": "15.15", "ask_size": "12", "volume": "0", "open_interest": "260", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.20846", "gamma": "0.00296", "theta": "-0.03048", "vega": "0.68593", "rho": "-0.65334" }, { "contractID": "IBM270917C00195000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "195.00", "type": "call", "last": "0.00", "mark": "58.50", "bid": "56.55", "bid_size": "20", "ask": "60.45", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.79121", "gamma": "0.00347", "theta": "-0.04411", "vega": "0.68656", "rho": "1.31576" }, { "contractID": "IBM270917P00195000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "195.00", "type": "put", "last": "0.00", "mark": "15.35", "bid": "14.35", "bid_size": "3", "ask": "16.35", "ask_size": "12", "volume": "0", "open_interest": "111", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.22447", "gamma": "0.00317", "theta": "-0.03069", "vega": "0.71593", "rho": "-0.70280" }, { "contractID": "IBM270917C00200000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "200.00", "type": "call", "last": "0.00", "mark": "54.92", "bid": "53.50", "bid_size": "2", "ask": "56.35", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.77343", "gamma": "0.00374", "theta": "-0.04467", "vega": "0.71973", "rho": "1.31288" }, { "contractID": "IBM270917P00200000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "200.00", "type": "put", "last": "0.00", "mark": "16.98", "bid": "16.25", "bid_size": "32", "ask": "17.70", "ask_size": "15", "volume": "0", "open_interest": "14", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.24376", "gamma": "0.00332", "theta": "-0.03181", "vega": "0.74939", "rho": "-0.76834" }, { "contractID": "IBM270917C00205000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "205.00", "type": "call", "last": "0.00", "mark": "52.17", "bid": "50.70", "bid_size": "15", "ask": "53.65", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.74820", "gamma": "0.00385", "theta": "-0.04721", "vega": "0.76249", "rho": "1.27599" }, { "contractID": "IBM270917P00205000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "205.00", "type": "put", "last": "0.00", "mark": "18.88", "bid": "17.90", "bid_size": "66", "ask": "19.85", "ask_size": "77", "volume": "0", "open_interest": "345", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.26340", "gamma": "0.00346", "theta": "-0.03279", "vega": "0.78054", "rho": "-0.83592" }, { "contractID": "IBM270917C00210000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "210.00", "type": "call", "last": "51.80", "mark": "49.33", "bid": "48.00", "bid_size": "6", "ask": "50.65", "ask_size": "5", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.72592", "gamma": "0.00402", "theta": "-0.04853", "vega": "0.79628", "rho": "1.25226" }, { "contractID": "IBM270917P00210000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "210.00", "type": "put", "last": "0.00", "mark": "21.23", "bid": "19.70", "bid_size": "3", "ask": "22.75", "ask_size": "3", "volume": "0", "open_interest": "43", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.28332", "gamma": "0.00358", "theta": "-0.03363", "vega": "0.80924", "rho": "-0.90536" }, { "contractID": "IBM270917C00215000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "215.00", "type": "call", "last": "48.44", "mark": "46.17", "bid": "44.85", "bid_size": "18", "ask": "47.50", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.70512", "gamma": "0.00428", "theta": "-0.04864", "vega": "0.82460", "rho": "1.23918" }, { "contractID": "IBM270917P00215000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "215.00", "type": "put", "last": "0.00", "mark": "23.32", "bid": "21.90", "bid_size": "3", "ask": "24.75", "ask_size": "3", "volume": "0", "open_interest": "48", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.30344", "gamma": "0.00370", "theta": "-0.03431", "vega": "0.83539", "rho": "-0.97644" }, { "contractID": "IBM270917C00220000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "220.00", "type": "call", "last": "43.35", "mark": "44.08", "bid": "42.75", "bid_size": "3", "ask": "45.40", "ask_size": "10", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.68033", "gamma": "0.00431", "theta": "-0.05068", "vega": "0.85445", "rho": "1.19840" }, { "contractID": "IBM270917P00220000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "220.00", "type": "put", "last": "0.00", "mark": "24.90", "bid": "23.95", "bid_size": "4", "ask": "25.85", "ask_size": "2", "volume": "0", "open_interest": "26", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.32370", "gamma": "0.00380", "theta": "-0.03484", "vega": "0.85891", "rho": "-1.04899" }, { "contractID": "IBM270917C00225000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "225.00", "type": "call", "last": "42.90", "mark": "41.25", "bid": "39.70", "bid_size": "165", "ask": "42.80", "ask_size": "56", "volume": "0", "open_interest": "18", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.65722", "gamma": "0.00444", "theta": "-0.05150", "vega": "0.87856", "rho": "1.16880" }, { "contractID": "IBM270917P00225000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "225.00", "type": "put", "last": "0.00", "mark": "26.88", "bid": "25.60", "bid_size": "69", "ask": "28.15", "ask_size": "18", "volume": "0", "open_interest": "34", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.34398", "gamma": "0.00399", "theta": "-0.03417", "vega": "0.87973", "rho": "-1.11383" }, { "contractID": "IBM270917C00230000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "230.00", "type": "call", "last": "39.10", "mark": "38.62", "bid": "37.55", "bid_size": "174", "ask": "39.70", "ask_size": "33", "volume": "0", "open_interest": "32", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.63399", "gamma": "0.00467", "theta": "-0.05108", "vega": "0.89931", "rho": "1.14671" }, { "contractID": "IBM270917P00230000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "230.00", "type": "put", "last": "0.00", "mark": "29.48", "bid": "28.15", "bid_size": "56", "ask": "30.80", "ask_size": "42", "volume": "0", "open_interest": "25", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.36482", "gamma": "0.00408", "theta": "-0.03439", "vega": "0.89833", "rho": "-1.18982" }, { "contractID": "IBM270917C00235000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "235.00", "type": "call", "last": "36.45", "mark": "36.65", "bid": "35.70", "bid_size": "189", "ask": "37.60", "ask_size": "96", "volume": "4", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.61088", "gamma": "0.00463", "theta": "-0.05263", "vega": "0.91654", "rho": "1.10554" }, { "contractID": "IBM270917P00235000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "235.00", "type": "put", "last": "0.00", "mark": "31.82", "bid": "30.50", "bid_size": "108", "ask": "33.15", "ask_size": "21", "volume": "0", "open_interest": "23", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.38560", "gamma": "0.00415", "theta": "-0.03446", "vega": "0.91413", "rho": "-1.26679" }, { "contractID": "IBM270917C00240000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "240.00", "type": "call", "last": "33.74", "mark": "34.17", "bid": "33.10", "bid_size": "185", "ask": "35.25", "ask_size": "39", "volume": "0", "open_interest": "150", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.58781", "gamma": "0.00470", "theta": "-0.05295", "vega": "0.93042", "rho": "1.07235" }, { "contractID": "IBM270917P00240000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "240.00", "type": "put", "last": "0.00", "mark": "34.50", "bid": "33.15", "bid_size": "175", "ask": "35.85", "ask_size": "14", "volume": "0", "open_interest": "121", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.40627", "gamma": "0.00421", "theta": "-0.03438", "vega": "0.92717", "rho": "-1.34455" }, { "contractID": "IBM270917C00245000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "245.00", "type": "call", "last": "31.80", "mark": "31.90", "bid": "30.60", "bid_size": "32", "ask": "33.20", "ask_size": "3", "volume": "0", "open_interest": "9", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.56282", "gamma": "0.00489", "theta": "-0.05197", "vega": "0.94177", "rho": "1.04283" }, { "contractID": "IBM270917P00245000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "245.00", "type": "put", "last": "0.00", "mark": "37.70", "bid": "36.10", "bid_size": "96", "ask": "39.30", "ask_size": "61", "volume": "0", "open_interest": "41", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.42471", "gamma": "0.00415", "theta": "-0.03527", "vega": "0.93658", "rho": "-1.42741" }, { "contractID": "IBM270917C00250000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "250.00", "type": "call", "last": "29.12", "mark": "30.35", "bid": "29.35", "bid_size": "25", "ask": "31.35", "ask_size": "2", "volume": "0", "open_interest": "86", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.54228", "gamma": "0.00479", "theta": "-0.05311", "vega": "0.94826", "rho": "1.00399" }, { "contractID": "IBM270917P00250000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "250.00", "type": "put", "last": "0.00", "mark": "40.50", "bid": "39.45", "bid_size": "50", "ask": "41.55", "ask_size": "15", "volume": "0", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.44447", "gamma": "0.00418", "theta": "-0.03493", "vega": "0.94436", "rho": "-1.50510" }, { "contractID": "IBM270917C00255000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "255.00", "type": "call", "last": "27.75", "mark": "28.17", "bid": "26.90", "bid_size": "3", "ask": "29.45", "ask_size": "4", "volume": "0", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.51995", "gamma": "0.00481", "theta": "-0.05297", "vega": "0.95242", "rho": "0.96921" }, { "contractID": "IBM270917P00255000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "255.00", "type": "put", "last": "0.00", "mark": "43.58", "bid": "42.50", "bid_size": "3", "ask": "44.65", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.46397", "gamma": "0.00420", "theta": "-0.03446", "vega": "0.94973", "rho": "-1.58312" }, { "contractID": "IBM270917C00260000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "260.00", "type": "call", "last": "28.47", "mark": "26.85", "bid": "25.95", "bid_size": "5", "ask": "27.75", "ask_size": "11", "volume": "0", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.49799", "gamma": "0.00482", "theta": "-0.05269", "vega": "0.95361", "rho": "0.93428" }, { "contractID": "IBM270917P00260000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "260.00", "type": "put", "last": "0.00", "mark": "46.65", "bid": "45.50", "bid_size": "30", "ask": "47.80", "ask_size": "11", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.48318", "gamma": "0.00422", "theta": "-0.03387", "vega": "0.95277", "rho": "-1.66134" }, { "contractID": "IBM270917C00265000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "265.00", "type": "call", "last": "0.00", "mark": "25.60", "bid": "24.40", "bid_size": "2", "ask": "26.80", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.48101", "gamma": "0.00468", "theta": "-0.05355", "vega": "0.95254", "rho": "0.90081" }, { "contractID": "IBM270917P00265000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "265.00", "type": "put", "last": "0.00", "mark": "49.78", "bid": "48.10", "bid_size": "6", "ask": "51.45", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.50207", "gamma": "0.00422", "theta": "-0.03316", "vega": "0.95360", "rho": "-1.73967" }, { "contractID": "IBM270917C00270000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "270.00", "type": "call", "last": "22.50", "mark": "23.40", "bid": "22.20", "bid_size": "60", "ask": "24.60", "ask_size": "3", "volume": "0", "open_interest": "14", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.45540", "gamma": "0.00479", "theta": "-0.05175", "vega": "0.94765", "rho": "0.86462" }, { "contractID": "IBM270917P00270000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "270.00", "type": "put", "last": "0.00", "mark": "52.92", "bid": "51.50", "bid_size": "3", "ask": "54.35", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.52059", "gamma": "0.00422", "theta": "-0.03235", "vega": "0.95235", "rho": "-1.81798" }, { "contractID": "IBM270917C00275000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "275.00", "type": "call", "last": "23.50", "mark": "21.90", "bid": "20.65", "bid_size": "10", "ask": "23.15", "ask_size": "5", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.43484", "gamma": "0.00475", "theta": "-0.05110", "vega": "0.94087", "rho": "0.83016" }, { "contractID": "IBM270917P00275000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "275.00", "type": "put", "last": "0.00", "mark": "56.47", "bid": "55.15", "bid_size": "3", "ask": "57.80", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.53873", "gamma": "0.00420", "theta": "-0.03143", "vega": "0.94912", "rho": "-1.89618" }, { "contractID": "IBM270917C00280000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "280.00", "type": "call", "last": "20.45", "mark": "20.55", "bid": "19.15", "bid_size": "47", "ask": "21.95", "ask_size": "5", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.41483", "gamma": "0.00471", "theta": "-0.05036", "vega": "0.93180", "rho": "0.79613" }, { "contractID": "IBM270917P00280000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "280.00", "type": "put", "last": "0.00", "mark": "60.38", "bid": "58.70", "bid_size": "3", "ask": "62.05", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.55647", "gamma": "0.00418", "theta": "-0.03041", "vega": "0.94405", "rho": "-1.97420" }, { "contractID": "IBM270917C00285000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "285.00", "type": "call", "last": "21.70", "mark": "19.57", "bid": "18.65", "bid_size": "55", "ask": "20.50", "ask_size": "25", "volume": "0", "open_interest": "48", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.39538", "gamma": "0.00465", "theta": "-0.04953", "vega": "0.92063", "rho": "0.76261" }, { "contractID": "IBM270917P00285000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "285.00", "type": "put", "last": "0.00", "mark": "63.85", "bid": "62.00", "bid_size": "22", "ask": "65.70", "ask_size": "39", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.56818", "gamma": "0.00406", "theta": "-0.03069", "vega": "0.93966", "rho": "-2.04778" }, { "contractID": "IBM270917C00290000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "290.00", "type": "call", "last": "17.95", "mark": "18.75", "bid": "17.50", "bid_size": "77", "ask": "20.00", "ask_size": "131", "volume": "250", "open_interest": "33", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.38352", "gamma": "0.00448", "theta": "-0.05010", "vega": "0.91268", "rho": "0.73756" }, { "contractID": "IBM270917P00290000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "290.00", "type": "put", "last": "68.05", "mark": "67.88", "bid": "66.30", "bid_size": "118", "ask": "69.45", "ask_size": "46", "volume": "250", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.58469", "gamma": "0.00403", "theta": "-0.02955", "vega": "0.93205", "rho": "-2.12424" }, { "contractID": "IBM270917C00295000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "295.00", "type": "call", "last": "19.30", "mark": "16.83", "bid": "15.80", "bid_size": "143", "ask": "17.85", "ask_size": "17", "volume": "0", "open_interest": "31", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.35826", "gamma": "0.00451", "theta": "-0.04763", "vega": "0.89278", "rho": "0.69750" }, { "contractID": "IBM270917P00295000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "295.00", "type": "put", "last": "0.00", "mark": "71.85", "bid": "70.40", "bid_size": "28", "ask": "73.30", "ask_size": "32", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.59467", "gamma": "0.00391", "theta": "-0.02977", "vega": "0.92664", "rho": "-2.19481" }, { "contractID": "IBM270917C00300000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "300.00", "type": "call", "last": "16.92", "mark": "16.12", "bid": "15.55", "bid_size": "40", "ask": "16.70", "ask_size": "13", "volume": "1", "open_interest": "57", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.34062", "gamma": "0.00443", "theta": "-0.04658", "vega": "0.87647", "rho": "0.66605" }, { "contractID": "IBM270917P00300000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "300.00", "type": "put", "last": "0.00", "mark": "75.90", "bid": "74.30", "bid_size": "37", "ask": "77.50", "ask_size": "26", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.61002", "gamma": "0.00387", "theta": "-0.02853", "vega": "0.91712", "rho": "-2.26968" }, { "contractID": "IBM270917C00305000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "305.00", "type": "call", "last": "0.00", "mark": "15.25", "bid": "14.60", "bid_size": "37", "ask": "15.90", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.33167", "gamma": "0.00426", "theta": "-0.04709", "vega": "0.86741", "rho": "0.64631" }, { "contractID": "IBM270917P00305000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "305.00", "type": "put", "last": "0.00", "mark": "79.85", "bid": "78.20", "bid_size": "24", "ask": "81.50", "ask_size": "23", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.62496", "gamma": "0.00382", "theta": "-0.02723", "vega": "0.90645", "rho": "-2.34414" }, { "contractID": "IBM270917C00310000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "310.00", "type": "call", "last": "0.00", "mark": "14.43", "bid": "13.10", "bid_size": "51", "ask": "15.75", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.31556", "gamma": "0.00417", "theta": "-0.04598", "vega": "0.84979", "rho": "0.61739" }, { "contractID": "IBM270917P00310000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "310.00", "type": "put", "last": "0.00", "mark": "83.82", "bid": "82.10", "bid_size": "3", "ask": "85.55", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.63270", "gamma": "0.00371", "theta": "-0.02742", "vega": "0.90036", "rho": "-2.41077" }, { "contractID": "IBM270917C00315000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "315.00", "type": "call", "last": "0.00", "mark": "13.32", "bid": "12.10", "bid_size": "40", "ask": "14.55", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.30004", "gamma": "0.00408", "theta": "-0.04484", "vega": "0.83117", "rho": "0.58930" }, { "contractID": "IBM270917P00315000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "315.00", "type": "put", "last": "0.00", "mark": "87.67", "bid": "86.05", "bid_size": "3", "ask": "89.30", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.64656", "gamma": "0.00366", "theta": "-0.02605", "vega": "0.88852", "rho": "-2.48363" }, { "contractID": "IBM270917C00320000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "320.00", "type": "call", "last": "0.00", "mark": "12.73", "bid": "11.30", "bid_size": "58", "ask": "14.15", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.28512", "gamma": "0.00399", "theta": "-0.04366", "vega": "0.81169", "rho": "0.56206" }, { "contractID": "IBM270917P00320000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "320.00", "type": "put", "last": "0.00", "mark": "92.30", "bid": "90.60", "bid_size": "3", "ask": "94.00", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.65299", "gamma": "0.00356", "theta": "-0.02624", "vega": "0.88260", "rho": "-2.54784" }, { "contractID": "IBM270917C00325000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "325.00", "type": "call", "last": "0.00", "mark": "12.18", "bid": "11.05", "bid_size": "3", "ask": "13.30", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.27078", "gamma": "0.00389", "theta": "-0.04245", "vega": "0.79150", "rho": "0.53569" }, { "contractID": "IBM270917P00325000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "325.00", "type": "put", "last": "0.00", "mark": "96.22", "bid": "94.50", "bid_size": "7", "ask": "97.95", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.66585", "gamma": "0.00351", "theta": "-0.02483", "vega": "0.86997", "rho": "-2.61918" }, { "contractID": "IBM270917C00330000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "330.00", "type": "call", "last": "11.83", "mark": "11.48", "bid": "10.65", "bid_size": "17", "ask": "12.30", "ask_size": "60", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.25702", "gamma": "0.00379", "theta": "-0.04123", "vega": "0.77073", "rho": "0.51020" }, { "contractID": "IBM270917P00330000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "330.00", "type": "put", "last": "0.00", "mark": "100.57", "bid": "99.05", "bid_size": "3", "ask": "102.10", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.67833", "gamma": "0.00345", "theta": "-0.02339", "vega": "0.85668", "rho": "-2.69005" }, { "contractID": "IBM270917C00335000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "335.00", "type": "call", "last": "11.50", "mark": "10.40", "bid": "9.25", "bid_size": "13", "ask": "11.55", "ask_size": "1", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.24383", "gamma": "0.00368", "theta": "-0.03999", "vega": "0.74951", "rho": "0.48561" }, { "contractID": "IBM270917P00335000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "335.00", "type": "put", "last": "0.00", "mark": "104.80", "bid": "103.00", "bid_size": "8", "ask": "106.60", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.68307", "gamma": "0.00335", "theta": "-0.02360", "vega": "0.85135", "rho": "-2.75114" }, { "contractID": "IBM270917C00340000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "340.00", "type": "call", "last": "0.00", "mark": "9.82", "bid": "8.45", "bid_size": "63", "ask": "11.20", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.23120", "gamma": "0.00358", "theta": "-0.03875", "vega": "0.72795", "rho": "0.46191" }, { "contractID": "IBM270917P00340000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "340.00", "type": "put", "last": "0.00", "mark": "109.65", "bid": "107.65", "bid_size": "3", "ask": "111.65", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.68734", "gamma": "0.00326", "theta": "-0.02382", "vega": "0.84643", "rho": "-2.81130" }, { "contractID": "IBM270917C00350000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "350.00", "type": "call", "last": "11.75", "mark": "9.00", "bid": "8.15", "bid_size": "3", "ask": "9.85", "ask_size": "5", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.21672", "gamma": "0.00335", "theta": "-0.03813", "vega": "0.70167", "rho": "0.43241" }, { "contractID": "IBM270917P00350000", "symbol": "IBM", "expiration": "2027-09-17", "strike": "350.00", "type": "put", "last": "0.00", "mark": "118.17", "bid": "116.55", "bid_size": "3", "ask": "119.80", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.70921", "gamma": "0.00316", "theta": "-0.02088", "vega": "0.81927", "rho": "-2.94797" }, { "contractID": "IBM271217C00110000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "110.00", "type": "call", "last": "129.00", "mark": "126.75", "bid": "125.00", "bid_size": "6", "ask": "128.50", "ask_size": "14", "volume": "0", "open_interest": "14", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01044", "vega": "0.00000", "rho": "1.34901" }, { "contractID": "IBM271217P00110000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "110.00", "type": "put", "last": "1.97", "mark": "1.76", "bid": "1.52", "bid_size": "102", "ask": "2.01", "ask_size": "26", "volume": "1", "open_interest": "248", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.03207", "gamma": "0.00061", "theta": "-0.00814", "vega": "0.19144", "rho": "-0.11987" }, { "contractID": "IBM271217C00115000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "115.00", "type": "call", "last": "123.21", "mark": "122.25", "bid": "120.50", "bid_size": "5", "ask": "124.00", "ask_size": "5", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01092", "vega": "0.00000", "rho": "1.41033" }, { "contractID": "IBM271217P00115000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "115.00", "type": "put", "last": "0.00", "mark": "2.25", "bid": "2.03", "bid_size": "6", "ask": "2.48", "ask_size": "56", "volume": "0", "open_interest": "33", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.03895", "gamma": "0.00071", "theta": "-0.00950", "vega": "0.22455", "rho": "-0.14657" }, { "contractID": "IBM271217C00120000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "120.00", "type": "call", "last": "119.13", "mark": "117.75", "bid": "116.00", "bid_size": "3", "ask": "119.50", "ask_size": "3", "volume": "0", "open_interest": "39", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01139", "vega": "0.00000", "rho": "1.47165" }, { "contractID": "IBM271217P00120000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "120.00", "type": "put", "last": "0.00", "mark": "2.73", "bid": "2.26", "bid_size": "5", "ask": "3.20", "ask_size": "3", "volume": "0", "open_interest": "188", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.04663", "gamma": "0.00082", "theta": "-0.01093", "vega": "0.25971", "rho": "-0.17660" }, { "contractID": "IBM271217C00125000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "125.00", "type": "call", "last": "115.70", "mark": "113.60", "bid": "112.20", "bid_size": "3", "ask": "115.00", "ask_size": "3", "volume": "0", "open_interest": "67", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01186", "vega": "0.00000", "rho": "1.53297" }, { "contractID": "IBM271217P00125000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "125.00", "type": "put", "last": "0.00", "mark": "3.18", "bid": "2.66", "bid_size": "6", "ask": "3.70", "ask_size": "1", "volume": "0", "open_interest": "3283", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.05240", "gamma": "0.00093", "theta": "-0.01167", "vega": "0.28504", "rho": "-0.19824" }, { "contractID": "IBM271217C00130000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "130.00", "type": "call", "last": "101.00", "mark": "109.00", "bid": "107.00", "bid_size": "8", "ask": "111.00", "ask_size": "11", "volume": "0", "open_interest": "30", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01234", "vega": "0.00000", "rho": "1.59429" }, { "contractID": "IBM271217P00130000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "130.00", "type": "put", "last": "0.00", "mark": "3.42", "bid": "2.90", "bid_size": "101", "ask": "3.95", "ask_size": "59", "volume": "0", "open_interest": "85", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.05860", "gamma": "0.00103", "theta": "-0.01238", "vega": "0.31136", "rho": "-0.22144" }, { "contractID": "IBM271217C00135000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "135.00", "type": "call", "last": "103.60", "mark": "104.88", "bid": "103.00", "bid_size": "27", "ask": "106.75", "ask_size": "46", "volume": "20", "open_interest": "52", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01281", "vega": "0.00000", "rho": "1.65561" }, { "contractID": "IBM271217P00135000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "135.00", "type": "put", "last": "0.00", "mark": "4.25", "bid": "4.05", "bid_size": "5", "ask": "4.45", "ask_size": "5", "volume": "0", "open_interest": "52", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.06835", "gamma": "0.00117", "theta": "-0.01388", "vega": "0.35098", "rho": "-0.25992" }, { "contractID": "IBM271217C00140000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "140.00", "type": "call", "last": "100.00", "mark": "100.75", "bid": "99.00", "bid_size": "28", "ask": "102.50", "ask_size": "26", "volume": "1", "open_interest": "25", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01329", "vega": "0.00000", "rho": "1.71692" }, { "contractID": "IBM271217P00140000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "140.00", "type": "put", "last": "0.00", "mark": "4.90", "bid": "4.50", "bid_size": "35", "ask": "5.30", "ask_size": "50", "volume": "0", "open_interest": "485", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.07888", "gamma": "0.00130", "theta": "-0.01539", "vega": "0.39163", "rho": "-0.30191" }, { "contractID": "IBM271217C00145000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "145.00", "type": "call", "last": "82.40", "mark": "97.00", "bid": "95.00", "bid_size": "5", "ask": "99.00", "ask_size": "14", "volume": "0", "open_interest": "35", "date": "2026-09-04", "implied_volatility": "0.23926", "delta": "0.98152", "gamma": "0.00071", "theta": "-0.01636", "vega": "0.12055", "rho": "1.71642" }, { "contractID": "IBM271217P00145000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "145.00", "type": "put", "last": "0.00", "mark": "5.65", "bid": "4.35", "bid_size": "302", "ask": "6.95", "ask_size": "179", "volume": "0", "open_interest": "70", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.09016", "gamma": "0.00144", "theta": "-0.01691", "vega": "0.43296", "rho": "-0.34734" }, { "contractID": "IBM271217C00150000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "150.00", "type": "call", "last": "90.00", "mark": "92.88", "bid": "91.50", "bid_size": "101", "ask": "94.25", "ask_size": "80", "volume": "0", "open_interest": "63", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "0.96236", "gamma": "0.00115", "theta": "-0.01949", "vega": "0.21834", "rho": "1.71045" }, { "contractID": "IBM271217P00150000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "150.00", "type": "put", "last": "0.00", "mark": "6.45", "bid": "5.95", "bid_size": "32", "ask": "6.95", "ask_size": "61", "volume": "0", "open_interest": "195", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.09888", "gamma": "0.00158", "theta": "-0.01755", "vega": "0.46344", "rho": "-0.38035" }, { "contractID": "IBM271217C00155000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "155.00", "type": "call", "last": "87.00", "mark": "89.25", "bid": "87.80", "bid_size": "68", "ask": "90.70", "ask_size": "31", "volume": "0", "open_interest": "30", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.93802", "gamma": "0.00154", "theta": "-0.02335", "vega": "0.32532", "rho": "1.68245" }, { "contractID": "IBM271217P00155000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "155.00", "type": "put", "last": "7.45", "mark": "7.53", "bid": "6.95", "bid_size": "64", "ask": "8.10", "ask_size": "10", "volume": "1", "open_interest": "48", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.11156", "gamma": "0.00172", "theta": "-0.01903", "vega": "0.50575", "rho": "-0.43195" }, { "contractID": "IBM271217C00160000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "160.00", "type": "call", "last": "87.45", "mark": "85.25", "bid": "83.55", "bid_size": "98", "ask": "86.95", "ask_size": "27", "volume": "0", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.92568", "gamma": "0.00177", "theta": "-0.02503", "vega": "0.37430", "rho": "1.69888" }, { "contractID": "IBM271217P00160000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "160.00", "type": "put", "last": "0.00", "mark": "8.28", "bid": "7.80", "bid_size": "14", "ask": "8.75", "ask_size": "13", "volume": "0", "open_interest": "298", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.12492", "gamma": "0.00186", "theta": "-0.02046", "vega": "0.54785", "rho": "-0.48683" }, { "contractID": "IBM271217C00165000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "165.00", "type": "call", "last": "88.00", "mark": "81.80", "bid": "79.65", "bid_size": "3", "ask": "83.95", "ask_size": "2", "volume": "0", "open_interest": "32", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.90172", "gamma": "0.00205", "theta": "-0.02852", "vega": "0.46139", "rho": "1.66791" }, { "contractID": "IBM271217P00165000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "165.00", "type": "put", "last": "0.00", "mark": "9.55", "bid": "8.90", "bid_size": "23", "ask": "10.20", "ask_size": "3", "volume": "0", "open_interest": "366", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.13889", "gamma": "0.00200", "theta": "-0.02185", "vega": "0.58944", "rho": "-0.54486" }, { "contractID": "IBM271217C00170000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "170.00", "type": "call", "last": "75.51", "mark": "78.43", "bid": "76.90", "bid_size": "3", "ask": "79.95", "ask_size": "2", "volume": "0", "open_interest": "53", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.88165", "gamma": "0.00227", "theta": "-0.03117", "vega": "0.52745", "rho": "1.65068" }, { "contractID": "IBM271217P00170000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "170.00", "type": "put", "last": "0.00", "mark": "10.48", "bid": "9.90", "bid_size": "34", "ask": "11.05", "ask_size": "7", "volume": "0", "open_interest": "55", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.15028", "gamma": "0.00216", "theta": "-0.02229", "vega": "0.62157", "rho": "-0.58854" }, { "contractID": "IBM271217C00175000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "175.00", "type": "call", "last": "73.00", "mark": "75.00", "bid": "73.50", "bid_size": "3", "ask": "76.50", "ask_size": "3", "volume": "0", "open_interest": "53", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.86544", "gamma": "0.00249", "theta": "-0.03288", "vega": "0.57682", "rho": "1.64959" }, { "contractID": "IBM271217P00175000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "175.00", "type": "put", "last": "0.00", "mark": "11.75", "bid": "10.15", "bid_size": "336", "ask": "13.35", "ask_size": "183", "volume": "0", "open_interest": "357", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.16549", "gamma": "0.00231", "theta": "-0.02355", "vega": "0.66222", "rho": "-0.65245" }, { "contractID": "IBM271217C00180000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "180.00", "type": "call", "last": "68.60", "mark": "71.00", "bid": "69.00", "bid_size": "4", "ask": "73.00", "ask_size": "2", "volume": "0", "open_interest": "34", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.84828", "gamma": "0.00270", "theta": "-0.03454", "vega": "0.62553", "rho": "1.64422" }, { "contractID": "IBM271217P00180000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "180.00", "type": "put", "last": "0.00", "mark": "13.45", "bid": "12.75", "bid_size": "5", "ask": "14.15", "ask_size": "3", "volume": "0", "open_interest": "172", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.18121", "gamma": "0.00244", "theta": "-0.02473", "vega": "0.70160", "rho": "-0.71918" }, { "contractID": "IBM271217C00185000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "185.00", "type": "call", "last": "67.50", "mark": "68.17", "bid": "66.85", "bid_size": "3", "ask": "69.50", "ask_size": "3", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.82599", "gamma": "0.00286", "theta": "-0.03704", "vega": "0.68389", "rho": "1.61335" }, { "contractID": "IBM271217P00185000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "185.00", "type": "put", "last": "0.00", "mark": "14.27", "bid": "13.10", "bid_size": "291", "ask": "15.45", "ask_size": "72", "volume": "0", "open_interest": "193", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.19464", "gamma": "0.00262", "theta": "-0.02494", "vega": "0.73328", "rho": "-0.77114" }, { "contractID": "IBM271217C00190000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "190.00", "type": "call", "last": "69.45", "mark": "64.58", "bid": "63.10", "bid_size": "3", "ask": "66.05", "ask_size": "3", "volume": "0", "open_interest": "20", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.81145", "gamma": "0.00310", "theta": "-0.03762", "vega": "0.71913", "rho": "1.62142" }, { "contractID": "IBM271217P00190000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "190.00", "type": "put", "last": "0.00", "mark": "16.02", "bid": "15.25", "bid_size": "138", "ask": "16.80", "ask_size": "11", "volume": "0", "open_interest": "950", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.21145", "gamma": "0.00275", "theta": "-0.02595", "vega": "0.77046", "rho": "-0.84338" }, { "contractID": "IBM271217C00195000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "195.00", "type": "call", "last": "67.25", "mark": "62.00", "bid": "60.50", "bid_size": "50", "ask": "63.50", "ask_size": "74", "volume": "0", "open_interest": "19", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.78830", "gamma": "0.00323", "theta": "-0.03994", "vega": "0.77100", "rho": "1.58383" }, { "contractID": "IBM271217P00195000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "195.00", "type": "put", "last": "0.00", "mark": "17.60", "bid": "16.60", "bid_size": "119", "ask": "18.60", "ask_size": "17", "volume": "0", "open_interest": "162", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.22860", "gamma": "0.00287", "theta": "-0.02686", "vega": "0.80574", "rho": "-0.91803" }, { "contractID": "IBM271217C00200000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "200.00", "type": "call", "last": "59.08", "mark": "59.20", "bid": "58.15", "bid_size": "18", "ask": "60.25", "ask_size": "121", "volume": "0", "open_interest": "288", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.76561", "gamma": "0.00333", "theta": "-0.04215", "vega": "0.81705", "rho": "1.54500" }, { "contractID": "IBM271217P00200000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "200.00", "type": "put", "last": "19.80", "mark": "20.00", "bid": "19.50", "bid_size": "19", "ask": "20.50", "ask_size": "66", "volume": "1", "open_interest": "353", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.24605", "gamma": "0.00299", "theta": "-0.02766", "vega": "0.83896", "rho": "-0.99491" }, { "contractID": "IBM271217C00205000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "205.00", "type": "call", "last": "56.70", "mark": "55.92", "bid": "54.45", "bid_size": "144", "ask": "57.40", "ask_size": "114", "volume": "0", "open_interest": "93", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.74843", "gamma": "0.00356", "theta": "-0.04242", "vega": "0.84892", "rho": "1.54170" }, { "contractID": "IBM271217P00205000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "205.00", "type": "put", "last": "0.00", "mark": "21.70", "bid": "21.00", "bid_size": "29", "ask": "22.40", "ask_size": "16", "volume": "0", "open_interest": "131", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.26374", "gamma": "0.00310", "theta": "-0.02836", "vega": "0.87000", "rho": "-1.07381" }, { "contractID": "IBM271217C00210000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "210.00", "type": "call", "last": "52.25", "mark": "52.80", "bid": "51.50", "bid_size": "188", "ask": "54.10", "ask_size": "60", "volume": "0", "open_interest": "131", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.72789", "gamma": "0.00370", "theta": "-0.04347", "vega": "0.88380", "rho": "1.51656" }, { "contractID": "IBM271217P00210000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "210.00", "type": "put", "last": "0.00", "mark": "23.73", "bid": "23.00", "bid_size": "1", "ask": "24.45", "ask_size": "3", "volume": "0", "open_interest": "303", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.28160", "gamma": "0.00321", "theta": "-0.02895", "vega": "0.89877", "rho": "-1.15457" }, { "contractID": "IBM271217C00215000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "215.00", "type": "call", "last": "56.25", "mark": "50.30", "bid": "49.35", "bid_size": "1", "ask": "51.25", "ask_size": "5", "volume": "0", "open_interest": "59", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.70706", "gamma": "0.00383", "theta": "-0.04441", "vega": "0.91572", "rho": "1.48906" }, { "contractID": "IBM271217P00215000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "215.00", "type": "put", "last": "0.00", "mark": "26.10", "bid": "24.85", "bid_size": "36", "ask": "27.35", "ask_size": "3", "volume": "0", "open_interest": "107", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.29959", "gamma": "0.00330", "theta": "-0.02942", "vega": "0.92519", "rho": "-1.23699" }, { "contractID": "IBM271217C00220000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "220.00", "type": "call", "last": "46.70", "mark": "47.80", "bid": "46.70", "bid_size": "5", "ask": "48.90", "ask_size": "3", "volume": "0", "open_interest": "696", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.68602", "gamma": "0.00396", "theta": "-0.04521", "vega": "0.94454", "rho": "1.45946" }, { "contractID": "IBM271217P00220000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "220.00", "type": "put", "last": "0.00", "mark": "27.50", "bid": "26.00", "bid_size": "6", "ask": "29.00", "ask_size": "3", "volume": "0", "open_interest": "131", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.31736", "gamma": "0.00347", "theta": "-0.02888", "vega": "0.94886", "rho": "-1.30813" }, { "contractID": "IBM271217C00225000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "225.00", "type": "call", "last": "46.00", "mark": "45.70", "bid": "44.20", "bid_size": "1", "ask": "47.20", "ask_size": "6", "volume": "0", "open_interest": "31", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.66446", "gamma": "0.00395", "theta": "-0.04681", "vega": "0.97064", "rho": "1.41466" }, { "contractID": "IBM271217P00225000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "225.00", "type": "put", "last": "0.00", "mark": "30.05", "bid": "28.50", "bid_size": "8", "ask": "31.60", "ask_size": "4", "volume": "0", "open_interest": "135", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.33590", "gamma": "0.00355", "theta": "-0.02913", "vega": "0.97104", "rho": "-1.39445" }, { "contractID": "IBM271217C00230000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "230.00", "type": "call", "last": "42.35", "mark": "43.15", "bid": "42.05", "bid_size": "10", "ask": "44.25", "ask_size": "3", "volume": "0", "open_interest": "155", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.64383", "gamma": "0.00404", "theta": "-0.04737", "vega": "0.99242", "rho": "1.38315" }, { "contractID": "IBM271217P00230000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "230.00", "type": "put", "last": "0.00", "mark": "32.58", "bid": "31.40", "bid_size": "86", "ask": "33.75", "ask_size": "7", "volume": "0", "open_interest": "227", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.35379", "gamma": "0.00353", "theta": "-0.03018", "vega": "0.99006", "rho": "-1.49247" }, { "contractID": "IBM271217C00235000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "235.00", "type": "call", "last": "40.15", "mark": "40.67", "bid": "39.85", "bid_size": "139", "ask": "41.50", "ask_size": "11", "volume": "0", "open_interest": "112", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.62242", "gamma": "0.00424", "theta": "-0.04686", "vega": "1.01181", "rho": "1.36062" }, { "contractID": "IBM271217P00235000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "235.00", "type": "put", "last": "0.00", "mark": "34.98", "bid": "33.50", "bid_size": "7", "ask": "36.45", "ask_size": "12", "volume": "0", "open_interest": "259", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.37290", "gamma": "0.00369", "theta": "-0.02928", "vega": "1.00784", "rho": "-1.57053" }, { "contractID": "IBM271217C00240000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "240.00", "type": "call", "last": "38.93", "mark": "38.35", "bid": "36.80", "bid_size": "334", "ask": "39.90", "ask_size": "84", "volume": "5", "open_interest": "111", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.60129", "gamma": "0.00430", "theta": "-0.04716", "vega": "1.02779", "rho": "1.32513" }, { "contractID": "IBM271217P00240000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "240.00", "type": "put", "last": "0.00", "mark": "37.85", "bid": "36.00", "bid_size": "5", "ask": "39.70", "ask_size": "52", "volume": "0", "open_interest": "80", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.38969", "gamma": "0.00364", "theta": "-0.03014", "vega": "1.02135", "rho": "-1.66802" }, { "contractID": "IBM271217C00245000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "245.00", "type": "call", "last": "35.85", "mark": "37.12", "bid": "36.30", "bid_size": "9", "ask": "37.95", "ask_size": "68", "volume": "0", "open_interest": "70", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.58234", "gamma": "0.00423", "theta": "-0.04833", "vega": "1.03951", "rho": "1.28185" }, { "contractID": "IBM271217P00245000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "245.00", "type": "put", "last": "0.00", "mark": "40.52", "bid": "39.00", "bid_size": "19", "ask": "42.05", "ask_size": "24", "volume": "0", "open_interest": "281", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.40949", "gamma": "0.00379", "theta": "-0.02899", "vega": "1.03477", "rho": "-1.75014" }, { "contractID": "IBM271217C00250000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "250.00", "type": "call", "last": "35.00", "mark": "34.92", "bid": "34.25", "bid_size": "53", "ask": "35.60", "ask_size": "60", "volume": "1", "open_interest": "260", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.56217", "gamma": "0.00427", "theta": "-0.04842", "vega": "1.04930", "rho": "1.24650" }, { "contractID": "IBM271217P00250000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "250.00", "type": "put", "last": "0.00", "mark": "43.62", "bid": "42.30", "bid_size": "140", "ask": "44.95", "ask_size": "18", "volume": "0", "open_interest": "226", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.42503", "gamma": "0.00372", "theta": "-0.02969", "vega": "1.04341", "rho": "-1.84638" }, { "contractID": "IBM271217C00255000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "255.00", "type": "call", "last": "33.72", "mark": "32.85", "bid": "31.85", "bid_size": "103", "ask": "33.85", "ask_size": "26", "volume": "1", "open_interest": "21", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.54223", "gamma": "0.00430", "theta": "-0.04840", "vega": "1.05626", "rho": "1.21066" }, { "contractID": "IBM271217P00255000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "255.00", "type": "put", "last": "0.00", "mark": "46.40", "bid": "45.00", "bid_size": "165", "ask": "47.80", "ask_size": "16", "volume": "0", "open_interest": "197", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.44241", "gamma": "0.00375", "theta": "-0.02932", "vega": "1.05113", "rho": "-1.93630" }, { "contractID": "IBM271217C00260000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "260.00", "type": "call", "last": "31.72", "mark": "31.30", "bid": "30.50", "bid_size": "71", "ask": "32.10", "ask_size": "63", "volume": "3", "open_interest": "161", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.52258", "gamma": "0.00432", "theta": "-0.04828", "vega": "1.06052", "rho": "1.17451" }, { "contractID": "IBM271217P00260000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "260.00", "type": "put", "last": "0.00", "mark": "49.75", "bid": "48.55", "bid_size": "39", "ask": "50.95", "ask_size": "8", "volume": "0", "open_interest": "216", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.45957", "gamma": "0.00377", "theta": "-0.02886", "vega": "1.05676", "rho": "-2.02654" }, { "contractID": "IBM271217C00265000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "265.00", "type": "call", "last": "30.15", "mark": "28.93", "bid": "27.50", "bid_size": "27", "ask": "30.35", "ask_size": "51", "volume": "0", "open_interest": "16", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.49887", "gamma": "0.00445", "theta": "-0.04695", "vega": "1.06222", "rho": "1.13828" }, { "contractID": "IBM271217P00265000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "265.00", "type": "put", "last": "0.00", "mark": "52.85", "bid": "51.50", "bid_size": "43", "ask": "54.20", "ask_size": "11", "volume": "0", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.47647", "gamma": "0.00378", "theta": "-0.02831", "vega": "1.06037", "rho": "-2.11701" }, { "contractID": "IBM271217C00270000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "270.00", "type": "call", "last": "27.60", "mark": "28.12", "bid": "27.45", "bid_size": "11", "ask": "28.80", "ask_size": "24", "volume": "0", "open_interest": "80", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.48427", "gamma": "0.00432", "theta": "-0.04775", "vega": "1.06139", "rho": "1.10185" }, { "contractID": "IBM271217P00270000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "270.00", "type": "put", "last": "58.00", "mark": "56.02", "bid": "54.75", "bid_size": "226", "ask": "57.30", "ask_size": "33", "volume": "10", "open_interest": "436", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.49309", "gamma": "0.00379", "theta": "-0.02768", "vega": "1.06206", "rho": "-2.20761" }, { "contractID": "IBM271217C00275000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "275.00", "type": "call", "last": "25.95", "mark": "26.48", "bid": "25.85", "bid_size": "16", "ask": "27.10", "ask_size": "5", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.46568", "gamma": "0.00431", "theta": "-0.04735", "vega": "1.05829", "rho": "1.06562" }, { "contractID": "IBM271217P00275000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "275.00", "type": "put", "last": "59.93", "mark": "59.67", "bid": "58.60", "bid_size": "33", "ask": "60.75", "ask_size": "6", "volume": "1", "open_interest": "44", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.50943", "gamma": "0.00379", "theta": "-0.02697", "vega": "1.06192", "rho": "-2.29824" }, { "contractID": "IBM271217C00280000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "280.00", "type": "call", "last": "24.60", "mark": "25.10", "bid": "24.25", "bid_size": "63", "ask": "25.95", "ask_size": "23", "volume": "0", "open_interest": "429", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.44749", "gamma": "0.00429", "theta": "-0.04688", "vega": "1.05301", "rho": "1.02960" }, { "contractID": "IBM271217P00280000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "280.00", "type": "put", "last": "0.00", "mark": "63.10", "bid": "61.55", "bid_size": "49", "ask": "64.65", "ask_size": "9", "volume": "0", "open_interest": "72", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.52049", "gamma": "0.00369", "theta": "-0.02734", "vega": "1.06082", "rho": "-2.38714" }, { "contractID": "IBM271217C00285000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "285.00", "type": "call", "last": "22.80", "mark": "23.48", "bid": "22.20", "bid_size": "5", "ask": "24.75", "ask_size": "3", "volume": "0", "open_interest": "68", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.42973", "gamma": "0.00426", "theta": "-0.04633", "vega": "1.04570", "rho": "0.99391" }, { "contractID": "IBM271217P00285000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "285.00", "type": "put", "last": "0.00", "mark": "66.65", "bid": "65.50", "bid_size": "3", "ask": "67.80", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.53582", "gamma": "0.00368", "theta": "-0.02652", "vega": "1.05794", "rho": "-2.47647" }, { "contractID": "IBM271217C00290000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "290.00", "type": "call", "last": "23.10", "mark": "22.82", "bid": "21.65", "bid_size": "75", "ask": "24.00", "ask_size": "99", "volume": "0", "open_interest": "205", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.41904", "gamma": "0.00412", "theta": "-0.04699", "vega": "1.04027", "rho": "0.96559" }, { "contractID": "IBM271217P00290000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "290.00", "type": "put", "last": "0.00", "mark": "70.82", "bid": "69.05", "bid_size": "3", "ask": "72.60", "ask_size": "3", "volume": "0", "open_interest": "150", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.54532", "gamma": "0.00359", "theta": "-0.02685", "vega": "1.05536", "rho": "-2.56221" }, { "contractID": "IBM271217C00295000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "295.00", "type": "call", "last": "21.75", "mark": "21.30", "bid": "20.40", "bid_size": "49", "ask": "22.20", "ask_size": "27", "volume": "0", "open_interest": "22", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.39557", "gamma": "0.00417", "theta": "-0.04505", "vega": "1.02561", "rho": "0.92386" }, { "contractID": "IBM271217P00295000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "295.00", "type": "put", "last": "0.00", "mark": "74.70", "bid": "73.00", "bid_size": "29", "ask": "76.40", "ask_size": "29", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.55970", "gamma": "0.00357", "theta": "-0.02594", "vega": "1.05031", "rho": "-2.65014" }, { "contractID": "IBM271217C00300000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "300.00", "type": "call", "last": "20.50", "mark": "20.62", "bid": "19.60", "bid_size": "25", "ask": "21.65", "ask_size": "198", "volume": "8", "open_interest": "479", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.38656", "gamma": "0.00403", "theta": "-0.04567", "vega": "1.01898", "rho": "0.89919" }, { "contractID": "IBM271217P00300000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "300.00", "type": "put", "last": "0.00", "mark": "78.42", "bid": "76.50", "bid_size": "124", "ask": "80.35", "ask_size": "65", "volume": "0", "open_interest": "230", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.57376", "gamma": "0.00355", "theta": "-0.02499", "vega": "1.04402", "rho": "-2.73785" }, { "contractID": "IBM271217C00305000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "305.00", "type": "call", "last": "18.35", "mark": "18.95", "bid": "18.30", "bid_size": "80", "ask": "19.60", "ask_size": "11", "volume": "0", "open_interest": "556", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.36328", "gamma": "0.00407", "theta": "-0.04355", "vega": "0.99922", "rho": "0.85610" }, { "contractID": "IBM271217P00305000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "305.00", "type": "put", "last": "0.00", "mark": "82.00", "bid": "80.55", "bid_size": "24", "ask": "83.45", "ask_size": "23", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.58749", "gamma": "0.00352", "theta": "-0.02398", "vega": "1.03657", "rho": "-2.82527" }, { "contractID": "IBM271217C00310000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "310.00", "type": "call", "last": "18.08", "mark": "18.35", "bid": "17.45", "bid_size": "29", "ask": "19.25", "ask_size": "63", "volume": "0", "open_interest": "216", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.35589", "gamma": "0.00393", "theta": "-0.04415", "vega": "0.99214", "rho": "0.83504" }, { "contractID": "IBM271217P00310000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "310.00", "type": "put", "last": "0.00", "mark": "85.80", "bid": "84.20", "bid_size": "3", "ask": "87.40", "ask_size": "3", "volume": "0", "open_interest": "27", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.60090", "gamma": "0.00350", "theta": "-0.02293", "vega": "1.02806", "rho": "-2.91239" }, { "contractID": "IBM271217C00315000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "315.00", "type": "call", "last": "19.90", "mark": "17.25", "bid": "15.90", "bid_size": "13", "ask": "18.60", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.34124", "gamma": "0.00387", "theta": "-0.04334", "vega": "0.97696", "rho": "0.80394" }, { "contractID": "IBM271217P00315000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "315.00", "type": "put", "last": "0.00", "mark": "90.22", "bid": "88.45", "bid_size": "3", "ask": "92.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.60723", "gamma": "0.00340", "theta": "-0.02318", "vega": "1.02362", "rho": "-2.99159" }, { "contractID": "IBM271217C00320000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "320.00", "type": "call", "last": "19.31", "mark": "16.62", "bid": "15.85", "bid_size": "5", "ask": "17.40", "ask_size": "3", "volume": "0", "open_interest": "198", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.32705", "gamma": "0.00380", "theta": "-0.04249", "vega": "0.96077", "rho": "0.77354" }, { "contractID": "IBM271217P00320000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "320.00", "type": "put", "last": "0.00", "mark": "93.90", "bid": "92.00", "bid_size": "8", "ask": "95.80", "ask_size": "3", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.61975", "gamma": "0.00337", "theta": "-0.02209", "vega": "1.01400", "rho": "-3.07717" }, { "contractID": "IBM271217C00325000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "325.00", "type": "call", "last": "23.75", "mark": "15.78", "bid": "14.75", "bid_size": "6", "ask": "16.80", "ask_size": "3", "volume": "0", "open_interest": "49", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.31332", "gamma": "0.00374", "theta": "-0.04161", "vega": "0.94369", "rho": "0.74386" }, { "contractID": "IBM271217P00325000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "325.00", "type": "put", "last": "0.00", "mark": "98.53", "bid": "96.55", "bid_size": "3", "ask": "100.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.62496", "gamma": "0.00328", "theta": "-0.02235", "vega": "1.00968", "rho": "-3.15387" }, { "contractID": "IBM271217C00330000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "330.00", "type": "call", "last": "17.44", "mark": "14.15", "bid": "13.25", "bid_size": "5", "ask": "15.05", "ask_size": "4", "volume": "0", "open_interest": "106", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.29108", "gamma": "0.00372", "theta": "-0.03915", "vega": "0.91301", "rho": "0.69940" }, { "contractID": "IBM271217P00330000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "330.00", "type": "put", "last": "0.00", "mark": "102.25", "bid": "100.60", "bid_size": "3", "ask": "103.90", "ask_size": "4", "volume": "0", "open_interest": "14", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.63666", "gamma": "0.00324", "theta": "-0.02121", "vega": "0.99927", "rho": "-3.23797" }, { "contractID": "IBM271217C00335000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "335.00", "type": "call", "last": "0.00", "mark": "13.70", "bid": "12.60", "bid_size": "5", "ask": "14.80", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.28723", "gamma": "0.00359", "theta": "-0.03978", "vega": "0.90731", "rho": "0.68680" }, { "contractID": "IBM271217P00335000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "335.00", "type": "put", "last": "0.00", "mark": "106.58", "bid": "105.00", "bid_size": "3", "ask": "108.15", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.64806", "gamma": "0.00321", "theta": "-0.02005", "vega": "0.98820", "rho": "-3.32170" }, { "contractID": "IBM271217C00340000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "340.00", "type": "call", "last": "16.75", "mark": "12.75", "bid": "11.75", "bid_size": "5", "ask": "13.75", "ask_size": "4", "volume": "0", "open_interest": "225", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.26559", "gamma": "0.00355", "theta": "-0.03723", "vega": "0.87310", "rho": "0.64248" }, { "contractID": "IBM271217P00340000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "340.00", "type": "put", "last": "0.00", "mark": "111.00", "bid": "109.00", "bid_size": "2", "ask": "113.00", "ask_size": "3", "volume": "0", "open_interest": "101", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.65181", "gamma": "0.00313", "theta": "-0.02033", "vega": "0.98435", "rho": "-3.39516" }, { "contractID": "IBM271217C00350000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "350.00", "type": "call", "last": "12.05", "mark": "11.70", "bid": "11.00", "bid_size": "77", "ask": "12.40", "ask_size": "22", "volume": "0", "open_interest": "588", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.25145", "gamma": "0.00336", "theta": "-0.03694", "vega": "0.84871", "rho": "0.60713" }, { "contractID": "IBM271217P00350000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "350.00", "type": "put", "last": "0.00", "mark": "119.62", "bid": "118.10", "bid_size": "3", "ask": "121.15", "ask_size": "3", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.66539", "gamma": "0.00301", "theta": "-0.01945", "vega": "0.96957", "rho": "-3.54904" }, { "contractID": "IBM271217C00360000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "360.00", "type": "call", "last": "10.95", "mark": "10.78", "bid": "10.00", "bid_size": "71", "ask": "11.55", "ask_size": "63", "volume": "0", "open_interest": "236", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.22975", "gamma": "0.00320", "theta": "-0.03501", "vega": "0.80800", "rho": "0.55804" }, { "contractID": "IBM271217P00360000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "360.00", "type": "put", "last": "0.00", "mark": "128.50", "bid": "126.80", "bid_size": "2", "ask": "130.20", "ask_size": "2", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.67756", "gamma": "0.00291", "theta": "-0.01858", "vega": "0.95518", "rho": "-3.69994" }, { "contractID": "IBM271217C00370000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "370.00", "type": "call", "last": "12.50", "mark": "10.22", "bid": "9.00", "bid_size": "6", "ask": "11.45", "ask_size": "103", "volume": "0", "open_interest": "141", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.21915", "gamma": "0.00303", "theta": "-0.03481", "vega": "0.78662", "rho": "0.53096" }, { "contractID": "IBM271217P00370000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "370.00", "type": "put", "last": "0.00", "mark": "137.65", "bid": "136.05", "bid_size": "3", "ask": "139.25", "ask_size": "3", "volume": "0", "open_interest": "39", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.68847", "gamma": "0.00280", "theta": "-0.01773", "vega": "0.94136", "rho": "-3.84814" }, { "contractID": "IBM271217C00380000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "380.00", "type": "call", "last": "8.90", "mark": "8.65", "bid": "8.00", "bid_size": "7", "ask": "9.30", "ask_size": "4", "volume": "0", "open_interest": "419", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.19119", "gamma": "0.00287", "theta": "-0.03119", "vega": "0.72531", "rho": "0.46939" }, { "contractID": "IBM271217P00380000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "380.00", "type": "put", "last": "0.00", "mark": "147.25", "bid": "145.00", "bid_size": "4", "ask": "149.50", "ask_size": "5", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "-0.69824", "gamma": "0.00271", "theta": "-0.01690", "vega": "0.92821", "rho": "-3.99390" }, { "contractID": "IBM271217C00390000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "390.00", "type": "call", "last": "10.15", "mark": "8.32", "bid": "7.25", "bid_size": "9", "ask": "9.40", "ask_size": "61", "volume": "0", "open_interest": "196", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.18355", "gamma": "0.00273", "theta": "-0.03108", "vega": "0.70725", "rho": "0.44928" }, { "contractID": "IBM271217P00390000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "390.00", "type": "put", "last": "0.00", "mark": "156.75", "bid": "154.50", "bid_size": "3", "ask": "159.00", "ask_size": "5", "volume": "0", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "-0.69954", "gamma": "0.00260", "theta": "-0.01771", "vega": "0.92641", "rho": "-4.12654" }, { "contractID": "IBM271217C00400000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "400.00", "type": "call", "last": "7.20", "mark": "7.22", "bid": "6.70", "bid_size": "38", "ask": "7.75", "ask_size": "12", "volume": "0", "open_interest": "269", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.16779", "gamma": "0.00257", "theta": "-0.02927", "vega": "0.66813", "rho": "0.41262" }, { "contractID": "IBM271217P00400000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "400.00", "type": "put", "last": "0.00", "mark": "166.00", "bid": "164.00", "bid_size": "3", "ask": "168.00", "ask_size": "3", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "-0.70738", "gamma": "0.00252", "theta": "-0.01697", "vega": "0.91525", "rho": "-4.26801" }, { "contractID": "IBM271217C00410000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "410.00", "type": "call", "last": "8.99", "mark": "6.80", "bid": "5.90", "bid_size": "5", "ask": "7.70", "ask_size": "35", "volume": "0", "open_interest": "86", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.15329", "gamma": "0.00243", "theta": "-0.02751", "vega": "0.62981", "rho": "0.37861" }, { "contractID": "IBM271217P00410000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "410.00", "type": "put", "last": "0.00", "mark": "175.75", "bid": "173.50", "bid_size": "3", "ask": "178.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.53194", "delta": "-0.70711", "gamma": "0.00243", "theta": "-0.01789", "vega": "0.91564", "rho": "-4.39713" }, { "contractID": "IBM271217C00420000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "420.00", "type": "call", "last": "7.57", "mark": "6.08", "bid": "5.50", "bid_size": "3", "ask": "6.65", "ask_size": "3", "volume": "0", "open_interest": "79", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.13996", "gamma": "0.00228", "theta": "-0.02581", "vega": "0.59251", "rho": "0.34713" }, { "contractID": "IBM271217P00420000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "420.00", "type": "put", "last": "0.00", "mark": "185.07", "bid": "183.50", "bid_size": "3", "ask": "186.65", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.54169", "delta": "-0.71343", "gamma": "0.00236", "theta": "-0.01724", "vega": "0.90631", "rho": "-4.53524" }, { "contractID": "IBM271217C00430000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "430.00", "type": "call", "last": "7.09", "mark": "5.68", "bid": "4.90", "bid_size": "4", "ask": "6.45", "ask_size": "3", "volume": "0", "open_interest": "194", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.13637", "gamma": "0.00218", "theta": "-0.02593", "vega": "0.58211", "rho": "0.33698" }, { "contractID": "IBM271217P00430000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "430.00", "type": "put", "last": "0.00", "mark": "195.25", "bid": "193.00", "bid_size": "3", "ask": "197.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.56121", "delta": "-0.71196", "gamma": "0.00228", "theta": "-0.01828", "vega": "0.90852", "rho": "-4.66174" }, { "contractID": "IBM271217C00440000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "440.00", "type": "call", "last": "6.52", "mark": "5.12", "bid": "4.45", "bid_size": "18", "ask": "5.80", "ask_size": "7", "volume": "0", "open_interest": "116", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.12492", "gamma": "0.00206", "theta": "-0.02435", "vega": "0.54786", "rho": "0.30986" }, { "contractID": "IBM271217P00440000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "440.00", "type": "put", "last": "0.00", "mark": "205.00", "bid": "202.50", "bid_size": "5", "ask": "207.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.57096", "delta": "-0.71705", "gamma": "0.00223", "theta": "-0.01770", "vega": "0.90083", "rho": "-4.79719" }, { "contractID": "IBM271217C00450000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "450.00", "type": "call", "last": "4.95", "mark": "4.78", "bid": "4.10", "bid_size": "3", "ask": "5.45", "ask_size": "4", "volume": "0", "open_interest": "324", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.11439", "gamma": "0.00193", "theta": "-0.02283", "vega": "0.51487", "rho": "0.28477" }, { "contractID": "IBM271217P00450000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "450.00", "type": "put", "last": "0.00", "mark": "215.25", "bid": "213.00", "bid_size": "3", "ask": "217.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.59047", "delta": "-0.71463", "gamma": "0.00216", "theta": "-0.01885", "vega": "0.90451", "rho": "-4.92170" }, { "contractID": "IBM271217C00460000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "460.00", "type": "call", "last": "4.55", "mark": "4.75", "bid": "3.85", "bid_size": "5", "ask": "5.65", "ask_size": "27", "volume": "0", "open_interest": "141", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.11268", "gamma": "0.00186", "theta": "-0.02310", "vega": "0.50936", "rho": "0.27937" }, { "contractID": "IBM271217P00460000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "460.00", "type": "put", "last": "0.00", "mark": "225.25", "bid": "223.00", "bid_size": "3", "ask": "227.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.60999", "delta": "-0.71187", "gamma": "0.00210", "theta": "-0.02004", "vega": "0.90865", "rho": "-5.04563" }, { "contractID": "IBM271217C00470000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "470.00", "type": "call", "last": "4.15", "mark": "3.93", "bid": "3.45", "bid_size": "3", "ask": "4.40", "ask_size": "6", "volume": "0", "open_interest": "140", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.09585", "gamma": "0.00170", "theta": "-0.02001", "vega": "0.45299", "rho": "0.24020" }, { "contractID": "IBM271217P00470000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "470.00", "type": "put", "last": "0.00", "mark": "235.25", "bid": "233.00", "bid_size": "3", "ask": "237.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.61974", "delta": "-0.71556", "gamma": "0.00206", "theta": "-0.01959", "vega": "0.90311", "rho": "-5.17805" }, { "contractID": "IBM271217C00480000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "480.00", "type": "call", "last": "3.90", "mark": "3.75", "bid": "3.20", "bid_size": "49", "ask": "4.30", "ask_size": "100", "volume": "0", "open_interest": "17", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.09514", "gamma": "0.00165", "theta": "-0.02036", "vega": "0.45050", "rho": "0.23740" }, { "contractID": "IBM271217P00480000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "480.00", "type": "put", "last": "0.00", "mark": "245.25", "bid": "243.00", "bid_size": "3", "ask": "247.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.63925", "delta": "-0.71212", "gamma": "0.00200", "theta": "-0.02087", "vega": "0.90828", "rho": "-5.30067" }, { "contractID": "IBM271217C00490000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "490.00", "type": "call", "last": "3.47", "mark": "3.40", "bid": "3.05", "bid_size": "119", "ask": "3.75", "ask_size": "78", "volume": "7", "open_interest": "337", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "0.08740", "gamma": "0.00155", "theta": "-0.01908", "vega": "0.42304", "rho": "0.21875" }, { "contractID": "IBM271217P00490000", "symbol": "IBM", "expiration": "2027-12-17", "strike": "490.00", "type": "put", "last": "0.00", "mark": "255.25", "bid": "253.00", "bid_size": "3", "ask": "257.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.65876", "delta": "-0.70844", "gamma": "0.00196", "theta": "-0.02220", "vega": "0.91371", "rho": "-5.42296" }, { "contractID": "IBM280121C00110000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "110.00", "type": "call", "last": "130.94", "mark": "127.05", "bid": "125.65", "bid_size": "3", "ask": "128.45", "ask_size": "3", "volume": "0", "open_interest": "39", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01040", "vega": "0.00000", "rho": "1.44465" }, { "contractID": "IBM280121P00110000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "110.00", "type": "put", "last": "0.00", "mark": "2.06", "bid": "1.71", "bid_size": "30", "ask": "2.42", "ask_size": "95", "volume": "0", "open_interest": "593", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.03510", "gamma": "0.00063", "theta": "-0.00839", "vega": "0.21378", "rho": "-0.14266" }, { "contractID": "IBM280121C00115000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "115.00", "type": "call", "last": "125.10", "mark": "122.50", "bid": "121.00", "bid_size": "3", "ask": "124.00", "ask_size": "3", "volume": "0", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01088", "vega": "0.00000", "rho": "1.51031" }, { "contractID": "IBM280121P00115000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "115.00", "type": "put", "last": "0.00", "mark": "2.54", "bid": "2.25", "bid_size": "1", "ask": "2.83", "ask_size": "5", "volume": "0", "open_interest": "173", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.04222", "gamma": "0.00073", "theta": "-0.00971", "vega": "0.24853", "rho": "-0.17276" }, { "contractID": "IBM280121C00120000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "120.00", "type": "call", "last": "121.37", "mark": "117.88", "bid": "116.50", "bid_size": "3", "ask": "119.25", "ask_size": "3", "volume": "0", "open_interest": "9", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01135", "vega": "0.00000", "rho": "1.57598" }, { "contractID": "IBM280121P00120000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "120.00", "type": "put", "last": "0.00", "mark": "2.97", "bid": "2.49", "bid_size": "3", "ask": "3.45", "ask_size": "3", "volume": "0", "open_interest": "73", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.04754", "gamma": "0.00083", "theta": "-0.01038", "vega": "0.27341", "rho": "-0.19428" }, { "contractID": "IBM280121C00125000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "125.00", "type": "call", "last": "112.80", "mark": "113.55", "bid": "111.75", "bid_size": "3", "ask": "115.35", "ask_size": "3", "volume": "0", "open_interest": "16", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01182", "vega": "0.00000", "rho": "1.64164" }, { "contractID": "IBM280121P00125000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "125.00", "type": "put", "last": "0.00", "mark": "3.41", "bid": "2.91", "bid_size": "3", "ask": "3.90", "ask_size": "3", "volume": "0", "open_interest": "88", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.05600", "gamma": "0.00094", "theta": "-0.01176", "vega": "0.31146", "rho": "-0.23038" }, { "contractID": "IBM280121C00130000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "130.00", "type": "call", "last": "110.25", "mark": "109.50", "bid": "107.50", "bid_size": "3", "ask": "111.50", "ask_size": "4", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01230", "vega": "0.00000", "rho": "1.70731" }, { "contractID": "IBM280121P00130000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "130.00", "type": "put", "last": "0.00", "mark": "4.08", "bid": "3.15", "bid_size": "10", "ask": "5.00", "ask_size": "22", "volume": "0", "open_interest": "43", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.06522", "gamma": "0.00106", "theta": "-0.01318", "vega": "0.35087", "rho": "-0.27006" }, { "contractID": "IBM280121C00135000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "135.00", "type": "call", "last": "109.50", "mark": "105.35", "bid": "103.50", "bid_size": "3", "ask": "107.20", "ask_size": "3", "volume": "0", "open_interest": "23", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01277", "vega": "0.00000", "rho": "1.77298" }, { "contractID": "IBM280121P00135000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "135.00", "type": "put", "last": "0.00", "mark": "4.92", "bid": "4.35", "bid_size": "4", "ask": "5.50", "ask_size": "3", "volume": "0", "open_interest": "120", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.07515", "gamma": "0.00118", "theta": "-0.01461", "vega": "0.39132", "rho": "-0.31328" }, { "contractID": "IBM280121C00140000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "140.00", "type": "call", "last": "101.75", "mark": "101.25", "bid": "99.50", "bid_size": "5", "ask": "103.00", "ask_size": "13", "volume": "0", "open_interest": "29", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01324", "vega": "0.00000", "rho": "1.83864" }, { "contractID": "IBM280121P00140000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "140.00", "type": "put", "last": "0.00", "mark": "5.47", "bid": "4.85", "bid_size": "78", "ask": "6.10", "ask_size": "131", "volume": "0", "open_interest": "716", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.08272", "gamma": "0.00130", "theta": "-0.01525", "vega": "0.42081", "rho": "-0.34429" }, { "contractID": "IBM280121C00145000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "145.00", "type": "call", "last": "97.75", "mark": "97.62", "bid": "95.75", "bid_size": "13", "ask": "99.50", "ask_size": "18", "volume": "1", "open_interest": "34", "date": "2026-09-04", "implied_volatility": "0.24902", "delta": "0.97536", "gamma": "0.00084", "theta": "-0.01701", "vega": "0.15938", "rho": "1.81459" }, { "contractID": "IBM280121P00145000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "145.00", "type": "put", "last": "0.00", "mark": "6.15", "bid": "5.35", "bid_size": "95", "ask": "6.95", "ask_size": "150", "volume": "0", "open_interest": "149", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.09076", "gamma": "0.00143", "theta": "-0.01585", "vega": "0.45105", "rho": "-0.37717" }, { "contractID": "IBM280121C00150000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "150.00", "type": "call", "last": "93.85", "mark": "92.92", "bid": "91.10", "bid_size": "197", "ask": "94.75", "ask_size": "12", "volume": "1", "open_interest": "106", "date": "2026-09-04", "implied_volatility": "0.23926", "delta": "0.97219", "gamma": "0.00097", "theta": "-0.01765", "vega": "0.17634", "rho": "1.86901" }, { "contractID": "IBM280121P00150000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "150.00", "type": "put", "last": "0.00", "mark": "7.12", "bid": "6.30", "bid_size": "88", "ask": "7.95", "ask_size": "160", "volume": "0", "open_interest": "1014", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.10266", "gamma": "0.00156", "theta": "-0.01723", "vega": "0.49377", "rho": "-0.42942" }, { "contractID": "IBM280121C00155000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "155.00", "type": "call", "last": "88.70", "mark": "90.42", "bid": "88.85", "bid_size": "12", "ask": "92.00", "ask_size": "93", "volume": "0", "open_interest": "63", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.92917", "gamma": "0.00160", "theta": "-0.02411", "vega": "0.37399", "rho": "1.76310" }, { "contractID": "IBM280121P00155000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "155.00", "type": "put", "last": "0.00", "mark": "8.00", "bid": "7.70", "bid_size": "6", "ask": "8.30", "ask_size": "24", "volume": "0", "open_interest": "64", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.11521", "gamma": "0.00170", "theta": "-0.01859", "vega": "0.53646", "rho": "-0.48511" }, { "contractID": "IBM280121C00160000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "160.00", "type": "call", "last": "86.85", "mark": "86.33", "bid": "84.75", "bid_size": "191", "ask": "87.90", "ask_size": "114", "volume": "2", "open_interest": "118", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.91648", "gamma": "0.00181", "theta": "-0.02574", "vega": "0.42388", "rho": "1.77817" }, { "contractID": "IBM280121P00160000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "160.00", "type": "put", "last": "0.00", "mark": "8.93", "bid": "8.55", "bid_size": "10", "ask": "9.30", "ask_size": "6", "volume": "0", "open_interest": "149", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.12510", "gamma": "0.00184", "theta": "-0.01906", "vega": "0.56852", "rho": "-0.52578" }, { "contractID": "IBM280121C00165000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "165.00", "type": "call", "last": "82.50", "mark": "82.72", "bid": "80.95", "bid_size": "110", "ask": "84.50", "ask_size": "77", "volume": "0", "open_interest": "48", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.90262", "gamma": "0.00203", "theta": "-0.02737", "vega": "0.47508", "rho": "1.78810" }, { "contractID": "IBM280121P00165000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "165.00", "type": "put", "last": "0.00", "mark": "10.25", "bid": "9.70", "bid_size": "9", "ask": "10.80", "ask_size": "42", "volume": "0", "open_interest": "316", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.14208", "gamma": "0.00196", "theta": "-0.02117", "vega": "0.62052", "rho": "-0.60626" }, { "contractID": "IBM280121C00170000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "170.00", "type": "call", "last": "83.00", "mark": "79.07", "bid": "77.55", "bid_size": "3", "ask": "80.60", "ask_size": "2", "volume": "0", "open_interest": "44", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.88258", "gamma": "0.00225", "theta": "-0.02986", "vega": "0.54373", "rho": "1.76936" }, { "contractID": "IBM280121P00170000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "170.00", "type": "put", "last": "0.00", "mark": "11.55", "bid": "10.45", "bid_size": "115", "ask": "12.65", "ask_size": "196", "volume": "0", "open_interest": "673", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.15327", "gamma": "0.00212", "theta": "-0.02154", "vega": "0.65285", "rho": "-0.65277" }, { "contractID": "IBM280121C00175000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "175.00", "type": "call", "last": "80.75", "mark": "75.67", "bid": "74.05", "bid_size": "3", "ask": "77.30", "ask_size": "5", "volume": "0", "open_interest": "29", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.86655", "gamma": "0.00246", "theta": "-0.03145", "vega": "0.59454", "rho": "1.76866" }, { "contractID": "IBM280121P00175000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "175.00", "type": "put", "last": "0.00", "mark": "12.55", "bid": "11.50", "bid_size": "142", "ask": "13.60", "ask_size": "106", "volume": "0", "open_interest": "514", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.16812", "gamma": "0.00225", "theta": "-0.02268", "vega": "0.69351", "rho": "-0.72084" }, { "contractID": "IBM280121C00180000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "180.00", "type": "call", "last": "69.33", "mark": "72.25", "bid": "70.50", "bid_size": "126", "ask": "74.00", "ask_size": "41", "volume": "0", "open_interest": "57", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.84497", "gamma": "0.00264", "theta": "-0.03387", "vega": "0.65778", "rho": "1.73967" }, { "contractID": "IBM280121P00180000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "180.00", "type": "put", "last": "0.00", "mark": "14.25", "bid": "13.55", "bid_size": "41", "ask": "14.95", "ask_size": "139", "volume": "0", "open_interest": "1171", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.18342", "gamma": "0.00237", "theta": "-0.02375", "vega": "0.73283", "rho": "-0.79173" }, { "contractID": "IBM280121C00185000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "185.00", "type": "call", "last": "72.50", "mark": "69.22", "bid": "67.45", "bid_size": "205", "ask": "71.00", "ask_size": "100", "volume": "0", "open_interest": "88", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.82737", "gamma": "0.00283", "theta": "-0.03535", "vega": "0.70535", "rho": "1.73011" }, { "contractID": "IBM280121P00185000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "185.00", "type": "put", "last": "16.20", "mark": "15.68", "bid": "15.30", "bid_size": "19", "ask": "16.05", "ask_size": "36", "volume": "9", "open_interest": "525", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.19909", "gamma": "0.00250", "theta": "-0.02474", "vega": "0.77062", "rho": "-0.86526" }, { "contractID": "IBM280121C00190000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "190.00", "type": "call", "last": "66.90", "mark": "65.92", "bid": "64.75", "bid_size": "218", "ask": "67.10", "ask_size": "85", "volume": "16", "open_interest": "281", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.80906", "gamma": "0.00302", "theta": "-0.03674", "vega": "0.75128", "rho": "1.71669" }, { "contractID": "IBM280121P00190000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "190.00", "type": "put", "last": "0.00", "mark": "17.00", "bid": "16.25", "bid_size": "45", "ask": "17.75", "ask_size": "36", "volume": "0", "open_interest": "1053", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.21281", "gamma": "0.00266", "theta": "-0.02480", "vega": "0.80170", "rho": "-0.92300" }, { "contractID": "IBM280121C00195000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "195.00", "type": "call", "last": "65.40", "mark": "63.60", "bid": "62.25", "bid_size": "46", "ask": "64.95", "ask_size": "111", "volume": "0", "open_interest": "93", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.78663", "gamma": "0.00313", "theta": "-0.03891", "vega": "0.80293", "rho": "1.67755" }, { "contractID": "IBM280121P00195000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "195.00", "type": "put", "last": "0.00", "mark": "19.10", "bid": "18.20", "bid_size": "35", "ask": "20.00", "ask_size": "99", "volume": "0", "open_interest": "216", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.23139", "gamma": "0.00272", "theta": "-0.02645", "vega": "0.84094", "rho": "-1.01955" }, { "contractID": "IBM280121C00200000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "200.00", "type": "call", "last": "59.97", "mark": "59.98", "bid": "58.50", "bid_size": "218", "ask": "61.45", "ask_size": "88", "volume": "1", "open_interest": "477", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.76755", "gamma": "0.00329", "theta": "-0.04011", "vega": "0.84308", "rho": "1.65791" }, { "contractID": "IBM280121P00200000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "200.00", "type": "put", "last": "0.00", "mark": "21.35", "bid": "20.40", "bid_size": "23", "ask": "22.30", "ask_size": "182", "volume": "0", "open_interest": "1431", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.24790", "gamma": "0.00283", "theta": "-0.02717", "vega": "0.87319", "rho": "-1.09994" }, { "contractID": "IBM280121C00205000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "205.00", "type": "call", "last": "56.30", "mark": "57.30", "bid": "55.85", "bid_size": "155", "ask": "58.75", "ask_size": "56", "volume": "0", "open_interest": "48", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.74807", "gamma": "0.00343", "theta": "-0.04121", "vega": "0.88069", "rho": "1.63538" }, { "contractID": "IBM280121P00205000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "205.00", "type": "put", "last": "0.00", "mark": "22.38", "bid": "20.95", "bid_size": "189", "ask": "23.80", "ask_size": "59", "volume": "0", "open_interest": "159", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.26332", "gamma": "0.00299", "theta": "-0.02695", "vega": "0.90114", "rho": "-1.16594" }, { "contractID": "IBM280121C00210000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "210.00", "type": "call", "last": "55.28", "mark": "54.62", "bid": "53.35", "bid_size": "143", "ask": "55.90", "ask_size": "63", "volume": "0", "open_interest": "114", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.72825", "gamma": "0.00357", "theta": "-0.04219", "vega": "0.91557", "rho": "1.61023" }, { "contractID": "IBM280121P00210000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "210.00", "type": "put", "last": "24.65", "mark": "24.52", "bid": "23.75", "bid_size": "145", "ask": "25.30", "ask_size": "5", "volume": "42", "open_interest": "412", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.28053", "gamma": "0.00309", "theta": "-0.02747", "vega": "0.92998", "rho": "-1.25087" }, { "contractID": "IBM280121C00215000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "215.00", "type": "call", "last": "50.63", "mark": "51.95", "bid": "50.85", "bid_size": "133", "ask": "53.05", "ask_size": "51", "volume": "0", "open_interest": "56", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.70818", "gamma": "0.00369", "theta": "-0.04306", "vega": "0.94757", "rho": "1.58271" }, { "contractID": "IBM280121P00215000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "215.00", "type": "put", "last": "0.00", "mark": "26.15", "bid": "24.50", "bid_size": "16", "ask": "27.80", "ask_size": "6", "volume": "0", "open_interest": "86", "date": "2026-09-04", "implied_volatility": "0.38560", "delta": "-0.29721", "gamma": "0.00325", "theta": "-0.02703", "vega": "0.95561", "rho": "-1.32254" }, { "contractID": "IBM280121C00220000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "220.00", "type": "call", "last": "48.50", "mark": "49.50", "bid": "48.00", "bid_size": "257", "ask": "51.00", "ask_size": "126", "volume": "1", "open_interest": "404", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.68793", "gamma": "0.00381", "theta": "-0.04382", "vega": "0.97658", "rho": "1.55308" }, { "contractID": "IBM280121P00220000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "220.00", "type": "put", "last": "29.29", "mark": "29.30", "bid": "28.65", "bid_size": "20", "ask": "29.95", "ask_size": "19", "volume": "5", "open_interest": "2646", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.31521", "gamma": "0.00326", "theta": "-0.02820", "vega": "0.98078", "rho": "-1.42555" }, { "contractID": "IBM280121C00225000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "225.00", "type": "call", "last": "46.10", "mark": "46.90", "bid": "45.70", "bid_size": "158", "ask": "48.10", "ask_size": "35", "volume": "0", "open_interest": "32", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.66757", "gamma": "0.00391", "theta": "-0.04446", "vega": "1.00251", "rho": "1.52160" }, { "contractID": "IBM280121P00225000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "225.00", "type": "put", "last": "0.00", "mark": "32.10", "bid": "30.20", "bid_size": "48", "ask": "34.00", "ask_size": "31", "volume": "0", "open_interest": "68", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.33226", "gamma": "0.00325", "theta": "-0.02928", "vega": "1.00231", "rho": "-1.52741" }, { "contractID": "IBM280121C00230000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "230.00", "type": "call", "last": "46.00", "mark": "44.60", "bid": "43.35", "bid_size": "226", "ask": "45.85", "ask_size": "65", "volume": "0", "open_interest": "528", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.64717", "gamma": "0.00400", "theta": "-0.04498", "vega": "1.02534", "rho": "1.48850" }, { "contractID": "IBM280121P00230000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "230.00", "type": "put", "last": "33.95", "mark": "33.95", "bid": "32.70", "bid_size": "273", "ask": "35.20", "ask_size": "118", "volume": "1", "open_interest": "1562", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.34995", "gamma": "0.00339", "theta": "-0.02853", "vega": "1.02230", "rho": "-1.60555" }, { "contractID": "IBM280121C00235000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "235.00", "type": "call", "last": "41.95", "mark": "42.92", "bid": "42.10", "bid_size": "28", "ask": "43.75", "ask_size": "57", "volume": "0", "open_interest": "72", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.62762", "gamma": "0.00396", "theta": "-0.04630", "vega": "1.04431", "rho": "1.44266" }, { "contractID": "IBM280121P00235000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "235.00", "type": "put", "last": "0.00", "mark": "36.60", "bid": "35.70", "bid_size": "32", "ask": "37.50", "ask_size": "26", "volume": "0", "open_interest": "19", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.36724", "gamma": "0.00345", "theta": "-0.02855", "vega": "1.03959", "rho": "-1.69715" }, { "contractID": "IBM280121C00240000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "240.00", "type": "call", "last": "40.50", "mark": "40.42", "bid": "39.30", "bid_size": "207", "ask": "41.55", "ask_size": "84", "volume": "1", "open_interest": "242", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.60790", "gamma": "0.00402", "theta": "-0.04661", "vega": "1.06061", "rho": "1.40873" }, { "contractID": "IBM280121P00240000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "240.00", "type": "put", "last": "0.00", "mark": "39.80", "bid": "38.75", "bid_size": "14", "ask": "40.85", "ask_size": "55", "volume": "0", "open_interest": "332", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.38443", "gamma": "0.00350", "theta": "-0.02847", "vega": "1.05461", "rho": "-1.78962" }, { "contractID": "IBM280121C00245000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "245.00", "type": "call", "last": "38.48", "mark": "38.27", "bid": "37.05", "bid_size": "280", "ask": "39.50", "ask_size": "89", "volume": "1", "open_interest": "136", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.58832", "gamma": "0.00407", "theta": "-0.04682", "vega": "1.07405", "rho": "1.37391" }, { "contractID": "IBM280121P00245000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "245.00", "type": "put", "last": "0.00", "mark": "42.33", "bid": "41.65", "bid_size": "17", "ask": "43.00", "ask_size": "20", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.40150", "gamma": "0.00354", "theta": "-0.02830", "vega": "1.06740", "rho": "-1.88282" }, { "contractID": "IBM280121C00250000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "250.00", "type": "call", "last": "36.60", "mark": "36.77", "bid": "36.15", "bid_size": "19", "ask": "37.40", "ask_size": "78", "volume": "2", "open_interest": "795", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.56892", "gamma": "0.00411", "theta": "-0.04693", "vega": "1.08467", "rho": "1.33838" }, { "contractID": "IBM280121P00250000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "250.00", "type": "put", "last": "0.00", "mark": "44.47", "bid": "43.05", "bid_size": "164", "ask": "45.90", "ask_size": "33", "volume": "0", "open_interest": "266", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.41840", "gamma": "0.00358", "theta": "-0.02805", "vega": "1.07803", "rho": "-1.97662" }, { "contractID": "IBM280121C00255000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "255.00", "type": "call", "last": "34.40", "mark": "34.60", "bid": "33.55", "bid_size": "167", "ask": "35.65", "ask_size": "44", "volume": "3", "open_interest": "194", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.54974", "gamma": "0.00414", "theta": "-0.04695", "vega": "1.09257", "rho": "1.30232" }, { "contractID": "IBM280121P00255000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "255.00", "type": "put", "last": "0.00", "mark": "47.77", "bid": "46.55", "bid_size": "46", "ask": "49.00", "ask_size": "25", "volume": "0", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.43512", "gamma": "0.00361", "theta": "-0.02770", "vega": "1.08655", "rho": "-2.07091" }, { "contractID": "IBM280121C00260000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "260.00", "type": "call", "last": "33.32", "mark": "33.00", "bid": "32.05", "bid_size": "89", "ask": "33.95", "ask_size": "48", "volume": "2", "open_interest": "1622", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.53082", "gamma": "0.00416", "theta": "-0.04686", "vega": "1.09786", "rho": "1.26588" }, { "contractID": "IBM280121P00260000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "260.00", "type": "put", "last": "0.00", "mark": "50.83", "bid": "49.50", "bid_size": "148", "ask": "52.15", "ask_size": "32", "volume": "0", "open_interest": "742", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.45162", "gamma": "0.00363", "theta": "-0.02727", "vega": "1.09304", "rho": "-2.16557" }, { "contractID": "IBM280121C00265000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "265.00", "type": "call", "last": "30.70", "mark": "31.78", "bid": "30.10", "bid_size": "73", "ask": "33.45", "ask_size": "111", "volume": "0", "open_interest": "33", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.51218", "gamma": "0.00417", "theta": "-0.04670", "vega": "1.10063", "rho": "1.22922" }, { "contractID": "IBM280121P00265000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "265.00", "type": "put", "last": "0.00", "mark": "54.08", "bid": "52.15", "bid_size": "65", "ask": "56.00", "ask_size": "34", "volume": "0", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.46790", "gamma": "0.00364", "theta": "-0.02677", "vega": "1.09757", "rho": "-2.26050" }, { "contractID": "IBM280121C00270000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "270.00", "type": "call", "last": "28.60", "mark": "29.83", "bid": "29.10", "bid_size": "43", "ask": "30.55", "ask_size": "19", "volume": "0", "open_interest": "363", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.49388", "gamma": "0.00417", "theta": "-0.04644", "vega": "1.10101", "rho": "1.19247" }, { "contractID": "IBM280121P00270000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "270.00", "type": "put", "last": "57.60", "mark": "57.23", "bid": "55.85", "bid_size": "245", "ask": "58.60", "ask_size": "45", "volume": "1", "open_interest": "1855", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.48392", "gamma": "0.00365", "theta": "-0.02619", "vega": "1.10025", "rho": "-2.35561" }, { "contractID": "IBM280121C00275000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "275.00", "type": "call", "last": "33.23", "mark": "27.73", "bid": "26.55", "bid_size": "226", "ask": "28.90", "ask_size": "39", "volume": "0", "open_interest": "16", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.47592", "gamma": "0.00416", "theta": "-0.04612", "vega": "1.09914", "rho": "1.15576" }, { "contractID": "IBM280121P00275000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "275.00", "type": "put", "last": "0.00", "mark": "60.73", "bid": "59.70", "bid_size": "13", "ask": "61.75", "ask_size": "9", "volume": "0", "open_interest": "19", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.49516", "gamma": "0.00357", "theta": "-0.02660", "vega": "1.10106", "rho": "-2.45100" }, { "contractID": "IBM280121C00280000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "280.00", "type": "call", "last": "26.00", "mark": "26.73", "bid": "25.85", "bid_size": "55", "ask": "27.60", "ask_size": "34", "volume": "0", "open_interest": "472", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.45833", "gamma": "0.00415", "theta": "-0.04571", "vega": "1.09513", "rho": "1.11921" }, { "contractID": "IBM280121P00280000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "280.00", "type": "put", "last": "0.00", "mark": "63.88", "bid": "62.40", "bid_size": "3", "ask": "65.35", "ask_size": "3", "volume": "0", "open_interest": "215", "date": "2026-09-04", "implied_volatility": "0.39536", "delta": "-0.51514", "gamma": "0.00365", "theta": "-0.02482", "vega": "1.10035", "rho": "-2.54598" }, { "contractID": "IBM280121C00285000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "285.00", "type": "call", "last": "31.05", "mark": "25.85", "bid": "24.45", "bid_size": "5", "ask": "27.25", "ask_size": "5", "volume": "0", "open_interest": "27", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.44720", "gamma": "0.00402", "theta": "-0.04642", "vega": "1.09148", "rho": "1.08791" }, { "contractID": "IBM280121P00285000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "285.00", "type": "put", "last": "0.00", "mark": "67.28", "bid": "65.65", "bid_size": "3", "ask": "68.90", "ask_size": "3", "volume": "0", "open_interest": "17", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.52507", "gamma": "0.00356", "theta": "-0.02516", "vega": "1.09897", "rho": "-2.63891" }, { "contractID": "IBM280121C00290000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "290.00", "type": "call", "last": "23.30", "mark": "24.20", "bid": "23.30", "bid_size": "3", "ask": "25.10", "ask_size": "6", "volume": "0", "open_interest": "245", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.42434", "gamma": "0.00410", "theta": "-0.04472", "vega": "1.08128", "rho": "1.04697" }, { "contractID": "IBM280121P00290000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "290.00", "type": "put", "last": "0.00", "mark": "71.47", "bid": "70.05", "bid_size": "3", "ask": "72.90", "ask_size": "3", "volume": "0", "open_interest": "122", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.53960", "gamma": "0.00355", "theta": "-0.02435", "vega": "1.09571", "rho": "-2.73273" }, { "contractID": "IBM280121C00295000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "295.00", "type": "call", "last": "22.00", "mark": "23.17", "bid": "22.45", "bid_size": "14", "ask": "23.90", "ask_size": "31", "volume": "0", "open_interest": "27", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.41484", "gamma": "0.00396", "theta": "-0.04538", "vega": "1.07596", "rho": "1.01931" }, { "contractID": "IBM280121P00295000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "295.00", "type": "put", "last": "0.00", "mark": "75.70", "bid": "74.45", "bid_size": "23", "ask": "76.95", "ask_size": "45", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.54809", "gamma": "0.00346", "theta": "-0.02466", "vega": "1.09313", "rho": "-2.82248" }, { "contractID": "IBM280121C00300000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "300.00", "type": "call", "last": "21.50", "mark": "22.02", "bid": "21.00", "bid_size": "32", "ask": "23.05", "ask_size": "150", "volume": "3", "open_interest": "6851", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.39927", "gamma": "0.00393", "theta": "-0.04478", "vega": "1.06585", "rho": "0.98564" }, { "contractID": "IBM280121P00300000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "300.00", "type": "put", "last": "0.00", "mark": "79.22", "bid": "78.25", "bid_size": "26", "ask": "80.20", "ask_size": "44", "volume": "0", "open_interest": "1131", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.56171", "gamma": "0.00344", "theta": "-0.02378", "vega": "1.08794", "rho": "-2.91487" }, { "contractID": "IBM280121C00305000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "305.00", "type": "call", "last": "19.85", "mark": "21.18", "bid": "20.25", "bid_size": "20", "ask": "22.10", "ask_size": "68", "volume": "0", "open_interest": "61", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.38410", "gamma": "0.00388", "theta": "-0.04413", "vega": "1.05434", "rho": "0.95248" }, { "contractID": "IBM280121P00305000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "305.00", "type": "put", "last": "0.00", "mark": "82.45", "bid": "81.15", "bid_size": "42", "ask": "83.75", "ask_size": "10", "volume": "0", "open_interest": "27", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.57504", "gamma": "0.00342", "theta": "-0.02286", "vega": "1.08161", "rho": "-3.00704" }, { "contractID": "IBM280121C00310000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "310.00", "type": "call", "last": "18.85", "mark": "19.88", "bid": "19.05", "bid_size": "1", "ask": "20.70", "ask_size": "4", "volume": "0", "open_interest": "2654", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.36936", "gamma": "0.00384", "theta": "-0.04344", "vega": "1.04156", "rho": "0.91987" }, { "contractID": "IBM280121P00310000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "310.00", "type": "put", "last": "0.00", "mark": "86.55", "bid": "85.00", "bid_size": "5", "ask": "88.10", "ask_size": "3", "volume": "0", "open_interest": "65", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.58806", "gamma": "0.00340", "theta": "-0.02189", "vega": "1.07421", "rho": "-3.09893" }, { "contractID": "IBM280121C00315000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "315.00", "type": "call", "last": "24.90", "mark": "18.92", "bid": "17.90", "bid_size": "4", "ask": "19.95", "ask_size": "4", "volume": "0", "open_interest": "75", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.35503", "gamma": "0.00379", "theta": "-0.04272", "vega": "1.02762", "rho": "0.88787" }, { "contractID": "IBM280121P00315000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "315.00", "type": "put", "last": "0.00", "mark": "90.42", "bid": "88.75", "bid_size": "7", "ask": "92.10", "ask_size": "8", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.60079", "gamma": "0.00337", "theta": "-0.02089", "vega": "1.06581", "rho": "-3.19052" }, { "contractID": "IBM280121C00320000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "320.00", "type": "call", "last": "21.63", "mark": "17.88", "bid": "16.95", "bid_size": "7", "ask": "18.80", "ask_size": "6", "volume": "0", "open_interest": "205", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.34113", "gamma": "0.00373", "theta": "-0.04197", "vega": "1.01263", "rho": "0.85652" }, { "contractID": "IBM280121P00320000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "320.00", "type": "put", "last": "0.00", "mark": "94.62", "bid": "92.90", "bid_size": "12", "ask": "96.35", "ask_size": "3", "volume": "0", "open_interest": "170", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.60632", "gamma": "0.00328", "theta": "-0.02115", "vega": "1.06180", "rho": "-3.27370" }, { "contractID": "IBM280121C00325000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "325.00", "type": "call", "last": "16.73", "mark": "17.00", "bid": "16.05", "bid_size": "4", "ask": "17.95", "ask_size": "6", "volume": "0", "open_interest": "64", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.32765", "gamma": "0.00367", "theta": "-0.04118", "vega": "0.99671", "rho": "0.82584" }, { "contractID": "IBM280121P00325000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "325.00", "type": "put", "last": "0.00", "mark": "98.75", "bid": "97.20", "bid_size": "17", "ask": "100.30", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.61822", "gamma": "0.00325", "theta": "-0.02011", "vega": "1.05243", "rho": "-3.36376" }, { "contractID": "IBM280121C00330000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "330.00", "type": "call", "last": "17.56", "mark": "15.98", "bid": "15.15", "bid_size": "3", "ask": "16.80", "ask_size": "3", "volume": "0", "open_interest": "238", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.31459", "gamma": "0.00361", "theta": "-0.04037", "vega": "0.97997", "rho": "0.79587" }, { "contractID": "IBM280121P00330000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "330.00", "type": "put", "last": "0.00", "mark": "102.92", "bid": "101.35", "bid_size": "3", "ask": "104.50", "ask_size": "7", "volume": "0", "open_interest": "14", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.62272", "gamma": "0.00317", "theta": "-0.02038", "vega": "1.04862", "rho": "-3.44447" }, { "contractID": "IBM280121C00335000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "335.00", "type": "call", "last": "16.78", "mark": "15.65", "bid": "14.45", "bid_size": "82", "ask": "16.85", "ask_size": "130", "volume": "0", "open_interest": "38", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.30196", "gamma": "0.00355", "theta": "-0.03955", "vega": "0.96250", "rho": "0.76663" }, { "contractID": "IBM280121P00335000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "335.00", "type": "put", "last": "0.00", "mark": "107.00", "bid": "105.00", "bid_size": "10", "ask": "109.00", "ask_size": "45", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.63386", "gamma": "0.00314", "theta": "-0.01931", "vega": "1.03856", "rho": "-3.53306" }, { "contractID": "IBM280121C00340000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "340.00", "type": "call", "last": "14.50", "mark": "14.57", "bid": "13.45", "bid_size": "256", "ask": "15.70", "ask_size": "145", "volume": "1", "open_interest": "209", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.28973", "gamma": "0.00348", "theta": "-0.03870", "vega": "0.94440", "rho": "0.73813" }, { "contractID": "IBM280121P00340000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "340.00", "type": "put", "last": "0.00", "mark": "111.60", "bid": "110.40", "bid_size": "32", "ask": "112.80", "ask_size": "16", "volume": "0", "open_interest": "136", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.63744", "gamma": "0.00306", "theta": "-0.01960", "vega": "1.03513", "rho": "-3.61157" }, { "contractID": "IBM280121C00350000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "350.00", "type": "call", "last": "12.84", "mark": "13.28", "bid": "12.80", "bid_size": "27", "ask": "13.75", "ask_size": "42", "volume": "0", "open_interest": "888", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.26651", "gamma": "0.00334", "theta": "-0.03697", "vega": "0.90668", "rho": "0.68342" }, { "contractID": "IBM280121P00350000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "350.00", "type": "put", "last": "0.00", "mark": "120.08", "bid": "118.90", "bid_size": "37", "ask": "121.25", "ask_size": "5", "volume": "0", "open_interest": "380", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.65806", "gamma": "0.00300", "theta": "-0.01739", "vega": "1.01354", "rho": "-3.78565" }, { "contractID": "IBM280121C00360000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "360.00", "type": "call", "last": "11.92", "mark": "11.95", "bid": "10.80", "bid_size": "188", "ask": "13.10", "ask_size": "102", "volume": "0", "open_interest": "207", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.24489", "gamma": "0.00320", "theta": "-0.03522", "vega": "0.86748", "rho": "0.63180" }, { "contractID": "IBM280121P00360000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "360.00", "type": "put", "last": "0.00", "mark": "128.68", "bid": "127.40", "bid_size": "3", "ask": "129.95", "ask_size": "1", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.67000", "gamma": "0.00289", "theta": "-0.01658", "vega": "0.99959", "rho": "-3.94683" }, { "contractID": "IBM280121C00370000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "370.00", "type": "call", "last": "12.00", "mark": "11.10", "bid": "10.00", "bid_size": "65", "ask": "12.20", "ask_size": "74", "volume": "0", "open_interest": "192", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.23433", "gamma": "0.00304", "theta": "-0.03510", "vega": "0.84687", "rho": "0.60294" }, { "contractID": "IBM280121P00370000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "370.00", "type": "put", "last": "0.00", "mark": "138.10", "bid": "136.40", "bid_size": "3", "ask": "139.80", "ask_size": "3", "volume": "0", "open_interest": "14", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.67313", "gamma": "0.00276", "theta": "-0.01728", "vega": "0.99575", "rho": "-4.09402" }, { "contractID": "IBM280121C00380000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "380.00", "type": "call", "last": "12.80", "mark": "9.70", "bid": "9.10", "bid_size": "7", "ask": "10.30", "ask_size": "7", "volume": "0", "open_interest": "493", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.20617", "gamma": "0.00290", "theta": "-0.03169", "vega": "0.78688", "rho": "0.53780" }, { "contractID": "IBM280121P00380000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "380.00", "type": "put", "last": "0.00", "mark": "147.25", "bid": "145.50", "bid_size": "3", "ask": "149.00", "ask_size": "3", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "-0.68265", "gamma": "0.00267", "theta": "-0.01654", "vega": "0.98361", "rho": "-4.24949" }, { "contractID": "IBM280121C00390000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "390.00", "type": "call", "last": "10.90", "mark": "9.05", "bid": "8.00", "bid_size": "151", "ask": "10.10", "ask_size": "143", "volume": "0", "open_interest": "321", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.19849", "gamma": "0.00276", "theta": "-0.03165", "vega": "0.76922", "rho": "0.51611" }, { "contractID": "IBM280121P00390000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "390.00", "type": "put", "last": "0.00", "mark": "156.60", "bid": "154.55", "bid_size": "16", "ask": "158.65", "ask_size": "16", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.69119", "gamma": "0.00259", "theta": "-0.01583", "vega": "0.97213", "rho": "-4.40272" }, { "contractID": "IBM280121C00400000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "400.00", "type": "call", "last": "8.50", "mark": "8.85", "bid": "8.15", "bid_size": "1", "ask": "9.55", "ask_size": "296", "volume": "2", "open_interest": "1627", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.19186", "gamma": "0.00263", "theta": "-0.03168", "vega": "0.75351", "rho": "0.49718" }, { "contractID": "IBM280121P00400000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "400.00", "type": "put", "last": "0.00", "mark": "166.25", "bid": "164.00", "bid_size": "5", "ask": "168.50", "ask_size": "6", "volume": "0", "open_interest": "20", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "-0.69138", "gamma": "0.00249", "theta": "-0.01669", "vega": "0.97187", "rho": "-4.54276" }, { "contractID": "IBM280121C00410000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "410.00", "type": "call", "last": "9.83", "mark": "7.53", "bid": "6.65", "bid_size": "147", "ask": "8.40", "ask_size": "118", "volume": "0", "open_interest": "182", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.16770", "gamma": "0.00248", "theta": "-0.02832", "vega": "0.69239", "rho": "0.44014" }, { "contractID": "IBM280121P00410000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "410.00", "type": "put", "last": "0.00", "mark": "175.85", "bid": "173.80", "bid_size": "5", "ask": "177.90", "ask_size": "5", "volume": "0", "open_interest": "17", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "-0.69823", "gamma": "0.00242", "theta": "-0.01605", "vega": "0.96223", "rho": "-4.69201" }, { "contractID": "IBM280121C00420000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "420.00", "type": "call", "last": "8.40", "mark": "6.72", "bid": "6.15", "bid_size": "6", "ask": "7.30", "ask_size": "5", "volume": "0", "open_interest": "227", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.15403", "gamma": "0.00235", "theta": "-0.02671", "vega": "0.65499", "rho": "0.40599" }, { "contractID": "IBM280121P00420000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "420.00", "type": "put", "last": "0.00", "mark": "185.60", "bid": "183.70", "bid_size": "3", "ask": "187.50", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.54169", "delta": "-0.69706", "gamma": "0.00234", "theta": "-0.01702", "vega": "0.96391", "rho": "-4.82886" }, { "contractID": "IBM280121C00430000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "430.00", "type": "call", "last": "7.75", "mark": "6.38", "bid": "5.70", "bid_size": "4", "ask": "7.05", "ask_size": "47", "volume": "0", "open_interest": "131", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.14141", "gamma": "0.00222", "theta": "-0.02516", "vega": "0.61855", "rho": "0.37423" }, { "contractID": "IBM280121P00430000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "430.00", "type": "put", "last": "0.00", "mark": "195.25", "bid": "193.00", "bid_size": "3", "ask": "197.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.55145", "delta": "-0.70256", "gamma": "0.00228", "theta": "-0.01647", "vega": "0.95595", "rho": "-4.97498" }, { "contractID": "IBM280121C00440000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "440.00", "type": "call", "last": "7.18", "mark": "5.83", "bid": "5.25", "bid_size": "25", "ask": "6.40", "ask_size": "3", "volume": "0", "open_interest": "220", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.13855", "gamma": "0.00213", "theta": "-0.02538", "vega": "0.61001", "rho": "0.36517" }, { "contractID": "IBM280121P00440000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "440.00", "type": "put", "last": "0.00", "mark": "205.40", "bid": "203.30", "bid_size": "3", "ask": "207.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.57096", "delta": "-0.70032", "gamma": "0.00221", "theta": "-0.01753", "vega": "0.95922", "rho": "-5.10944" }, { "contractID": "IBM280121C00450000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "450.00", "type": "call", "last": "6.50", "mark": "5.47", "bid": "4.95", "bid_size": "6", "ask": "6.00", "ask_size": "2", "volume": "0", "open_interest": "363", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.12762", "gamma": "0.00201", "theta": "-0.02393", "vega": "0.57645", "rho": "0.33760" }, { "contractID": "IBM280121P00450000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "450.00", "type": "put", "last": "0.00", "mark": "215.00", "bid": "212.50", "bid_size": "5", "ask": "217.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.58072", "delta": "-0.70474", "gamma": "0.00215", "theta": "-0.01705", "vega": "0.95274", "rho": "-5.25307" }, { "contractID": "IBM280121C00460000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "460.00", "type": "call", "last": "5.80", "mark": "4.68", "bid": "3.95", "bid_size": "3", "ask": "5.40", "ask_size": "1", "volume": "0", "open_interest": "1215", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.10921", "gamma": "0.00185", "theta": "-0.02086", "vega": "0.51631", "rho": "0.29217" }, { "contractID": "IBM280121P00460000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "460.00", "type": "put", "last": "0.00", "mark": "225.00", "bid": "222.50", "bid_size": "5", "ask": "227.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.60023", "delta": "-0.70166", "gamma": "0.00209", "theta": "-0.01821", "vega": "0.95727", "rho": "-5.38574" }, { "contractID": "IBM280121C00470000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "470.00", "type": "call", "last": "4.70", "mark": "4.53", "bid": "4.20", "bid_size": "21", "ask": "4.85", "ask_size": "7", "volume": "0", "open_interest": "320", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.10819", "gamma": "0.00179", "theta": "-0.02120", "vega": "0.51287", "rho": "0.28819" }, { "contractID": "IBM280121P00470000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "470.00", "type": "put", "last": "0.00", "mark": "235.25", "bid": "233.00", "bid_size": "3", "ask": "237.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.61974", "delta": "-0.69829", "gamma": "0.00204", "theta": "-0.01941", "vega": "0.96215", "rho": "-5.51790" }, { "contractID": "IBM280121C00480000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "480.00", "type": "call", "last": "5.15", "mark": "4.08", "bid": "3.45", "bid_size": "100", "ask": "4.70", "ask_size": "48", "volume": "0", "open_interest": "225", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.09959", "gamma": "0.00169", "theta": "-0.01992", "vega": "0.48297", "rho": "0.26613" }, { "contractID": "IBM280121P00480000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "480.00", "type": "put", "last": "0.00", "mark": "245.25", "bid": "243.00", "bid_size": "5", "ask": "247.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.62950", "delta": "-0.70143", "gamma": "0.00200", "theta": "-0.01905", "vega": "0.95760", "rho": "-5.65867" }, { "contractID": "IBM280121C00490000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "490.00", "type": "call", "last": "3.90", "mark": "3.90", "bid": "3.60", "bid_size": "64", "ask": "4.20", "ask_size": "17", "volume": "5", "open_interest": "1279", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.09167", "gamma": "0.00159", "theta": "-0.01871", "vega": "0.45437", "rho": "0.24570" }, { "contractID": "IBM280121P00490000", "symbol": "IBM", "expiration": "2028-01-21", "strike": "490.00", "type": "put", "last": "0.00", "mark": "255.25", "bid": "253.00", "bid_size": "5", "ask": "257.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.64901", "delta": "-0.69745", "gamma": "0.00195", "theta": "-0.02033", "vega": "0.96334", "rho": "-5.78966" }, { "contractID": "IBM280616C00110000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "110.00", "type": "call", "last": "106.50", "mark": "127.75", "bid": "126.00", "bid_size": "3", "ask": "129.50", "ask_size": "3", "volume": "0", "open_interest": "9", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01025", "vega": "0.00000", "rho": "1.83892" }, { "contractID": "IBM280616P00110000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "110.00", "type": "put", "last": "0.00", "mark": "3.53", "bid": "2.96", "bid_size": "33", "ask": "4.10", "ask_size": "101", "volume": "0", "open_interest": "70", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.04832", "gamma": "0.00070", "theta": "-0.00948", "vega": "0.31480", "rho": "-0.26785" }, { "contractID": "IBM280616C00115000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "115.00", "type": "call", "last": "0.00", "mark": "123.50", "bid": "122.00", "bid_size": "3", "ask": "125.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01072", "vega": "0.00000", "rho": "1.92251" }, { "contractID": "IBM280616P00115000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "115.00", "type": "put", "last": "0.00", "mark": "3.85", "bid": "3.50", "bid_size": "8", "ask": "4.20", "ask_size": "25", "volume": "0", "open_interest": "43", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.05126", "gamma": "0.00077", "theta": "-0.00944", "vega": "0.33000", "rho": "-0.28116" }, { "contractID": "IBM280616C00120000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "120.00", "type": "call", "last": "115.20", "mark": "119.00", "bid": "117.00", "bid_size": "3", "ask": "121.00", "ask_size": "3", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01119", "vega": "0.00000", "rho": "2.00610" }, { "contractID": "IBM280616P00120000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "120.00", "type": "put", "last": "0.00", "mark": "4.62", "bid": "4.10", "bid_size": "3", "ask": "5.15", "ask_size": "5", "volume": "0", "open_interest": "92", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.05945", "gamma": "0.00087", "theta": "-0.01055", "vega": "0.37100", "rho": "-0.32843" }, { "contractID": "IBM280616C00125000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "125.00", "type": "call", "last": "0.00", "mark": "115.33", "bid": "113.65", "bid_size": "3", "ask": "117.00", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01165", "vega": "0.00000", "rho": "2.08968" }, { "contractID": "IBM280616P00125000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "125.00", "type": "put", "last": "0.00", "mark": "5.30", "bid": "4.75", "bid_size": "3", "ask": "5.85", "ask_size": "3", "volume": "0", "open_interest": "46", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.06824", "gamma": "0.00097", "theta": "-0.01166", "vega": "0.41300", "rho": "-0.37968" }, { "contractID": "IBM280616C00130000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "130.00", "type": "call", "last": "101.90", "mark": "111.50", "bid": "110.00", "bid_size": "3", "ask": "113.00", "ask_size": "3", "volume": "0", "open_interest": "52", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01212", "vega": "0.00000", "rho": "2.17327" }, { "contractID": "IBM280616P00130000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "130.00", "type": "put", "last": "0.00", "mark": "5.88", "bid": "5.20", "bid_size": "3", "ask": "6.55", "ask_size": "3", "volume": "0", "open_interest": "14", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.07481", "gamma": "0.00106", "theta": "-0.01214", "vega": "0.44317", "rho": "-0.41533" }, { "contractID": "IBM280616C00135000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "135.00", "type": "call", "last": "96.95", "mark": "107.83", "bid": "106.20", "bid_size": "3", "ask": "109.45", "ask_size": "3", "volume": "0", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01258", "vega": "0.00000", "rho": "2.25686" }, { "contractID": "IBM280616P00135000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "135.00", "type": "put", "last": "0.00", "mark": "6.90", "bid": "6.35", "bid_size": "4", "ask": "7.45", "ask_size": "3", "volume": "0", "open_interest": "45", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.08749", "gamma": "0.00117", "theta": "-0.01389", "vega": "0.49879", "rho": "-0.49380" }, { "contractID": "IBM280616C00140000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "140.00", "type": "call", "last": "103.75", "mark": "103.70", "bid": "102.00", "bid_size": "5", "ask": "105.40", "ask_size": "8", "volume": "0", "open_interest": "26", "date": "2026-09-04", "implied_volatility": "0.16122", "delta": "0.99754", "gamma": "0.00015", "theta": "-0.01329", "vega": "0.02402", "rho": "2.32942" }, { "contractID": "IBM280616P00140000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "140.00", "type": "put", "last": "0.00", "mark": "7.42", "bid": "6.50", "bid_size": "4", "ask": "8.35", "ask_size": "22", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.09211", "gamma": "0.00127", "theta": "-0.01365", "vega": "0.51826", "rho": "-0.51379" }, { "contractID": "IBM280616C00145000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "145.00", "type": "call", "last": "104.65", "mark": "100.28", "bid": "98.60", "bid_size": "3", "ask": "101.95", "ask_size": "3", "volume": "0", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.24902", "delta": "0.96497", "gamma": "0.00099", "theta": "-0.01722", "vega": "0.24259", "rho": "2.25536" }, { "contractID": "IBM280616P00145000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "145.00", "type": "put", "last": "0.00", "mark": "8.95", "bid": "8.05", "bid_size": "12", "ask": "9.85", "ask_size": "3", "volume": "0", "open_interest": "52", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.10595", "gamma": "0.00137", "theta": "-0.01537", "vega": "0.57415", "rho": "-0.60080" }, { "contractID": "IBM280616C00150000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "150.00", "type": "call", "last": "101.93", "mark": "96.40", "bid": "94.60", "bid_size": "3", "ask": "98.20", "ask_size": "3", "volume": "0", "open_interest": "16", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "0.94635", "gamma": "0.00129", "theta": "-0.01957", "vega": "0.34219", "rho": "2.24351" }, { "contractID": "IBM280616P00150000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "150.00", "type": "put", "last": "0.00", "mark": "9.88", "bid": "9.00", "bid_size": "3", "ask": "10.75", "ask_size": "51", "volume": "0", "open_interest": "138", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.11731", "gamma": "0.00148", "theta": "-0.01640", "vega": "0.61753", "rho": "-0.66989" }, { "contractID": "IBM280616C00155000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "155.00", "type": "call", "last": "94.20", "mark": "93.33", "bid": "91.65", "bid_size": "3", "ask": "95.00", "ask_size": "3", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "0.92524", "gamma": "0.00156", "theta": "-0.02215", "vega": "0.44295", "rho": "2.21457" }, { "contractID": "IBM280616P00155000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "155.00", "type": "put", "last": "0.00", "mark": "10.50", "bid": "9.35", "bid_size": "7", "ask": "11.65", "ask_size": "3", "volume": "0", "open_interest": "18", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.12628", "gamma": "0.00159", "theta": "-0.01671", "vega": "0.65036", "rho": "-0.71922" }, { "contractID": "IBM280616C00160000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "160.00", "type": "call", "last": "89.00", "mark": "89.93", "bid": "88.40", "bid_size": "17", "ask": "91.45", "ask_size": "15", "volume": "0", "open_interest": "6", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.90775", "gamma": "0.00177", "theta": "-0.02415", "vega": "0.51882", "rho": "2.20307" }, { "contractID": "IBM280616P00160000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "160.00", "type": "put", "last": "0.00", "mark": "11.93", "bid": "11.30", "bid_size": "22", "ask": "12.55", "ask_size": "8", "volume": "0", "open_interest": "71", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.13855", "gamma": "0.00170", "theta": "-0.01766", "vega": "0.69329", "rho": "-0.79465" }, { "contractID": "IBM280616C00165000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "165.00", "type": "call", "last": "86.50", "mark": "86.40", "bid": "84.70", "bid_size": "82", "ask": "88.10", "ask_size": "38", "volume": "2", "open_interest": "27", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.88931", "gamma": "0.00196", "theta": "-0.02617", "vega": "0.59253", "rho": "2.18363" }, { "contractID": "IBM280616P00165000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "165.00", "type": "put", "last": "0.00", "mark": "13.48", "bid": "12.90", "bid_size": "6", "ask": "14.05", "ask_size": "23", "volume": "0", "open_interest": "225", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.15120", "gamma": "0.00180", "theta": "-0.01856", "vega": "0.73529", "rho": "-0.87328" }, { "contractID": "IBM280616C00170000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "170.00", "type": "call", "last": "83.50", "mark": "82.90", "bid": "81.55", "bid_size": "20", "ask": "84.25", "ask_size": "6", "volume": "0", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.87496", "gamma": "0.00213", "theta": "-0.02746", "vega": "0.64589", "rho": "2.18881" }, { "contractID": "IBM280616P00170000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "170.00", "type": "put", "last": "14.78", "mark": "14.95", "bid": "13.55", "bid_size": "164", "ask": "16.35", "ask_size": "215", "volume": "1", "open_interest": "695", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.16418", "gamma": "0.00190", "theta": "-0.01941", "vega": "0.77618", "rho": "-0.95493" }, { "contractID": "IBM280616C00175000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "175.00", "type": "call", "last": "85.10", "mark": "79.55", "bid": "78.00", "bid_size": "71", "ask": "81.10", "ask_size": "9", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.85984", "gamma": "0.00231", "theta": "-0.02871", "vega": "0.69877", "rho": "2.18891" }, { "contractID": "IBM280616P00175000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "175.00", "type": "put", "last": "0.00", "mark": "16.10", "bid": "15.35", "bid_size": "31", "ask": "16.85", "ask_size": "11", "volume": "0", "open_interest": "135", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.17510", "gamma": "0.00203", "theta": "-0.01951", "vega": "0.80892", "rho": "-1.01545" }, { "contractID": "IBM280616C00180000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "180.00", "type": "call", "last": "74.25", "mark": "76.60", "bid": "75.00", "bid_size": "41", "ask": "78.20", "ask_size": "22", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.83958", "gamma": "0.00245", "theta": "-0.03064", "vega": "0.76456", "rho": "2.15249" }, { "contractID": "IBM280616P00180000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "180.00", "type": "put", "last": "0.00", "mark": "17.58", "bid": "16.55", "bid_size": "83", "ask": "18.60", "ask_size": "41", "volume": "0", "open_interest": "165", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.18885", "gamma": "0.00213", "theta": "-0.02024", "vega": "0.84809", "rho": "-1.10289" }, { "contractID": "IBM280616C00185000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "185.00", "type": "call", "last": "72.48", "mark": "73.72", "bid": "72.55", "bid_size": "42", "ask": "74.90", "ask_size": "24", "volume": "1", "open_interest": "26", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.81944", "gamma": "0.00256", "theta": "-0.03250", "vega": "0.82474", "rho": "2.11271" }, { "contractID": "IBM280616P00185000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "185.00", "type": "put", "last": "0.00", "mark": "19.12", "bid": "18.05", "bid_size": "47", "ask": "20.20", "ask_size": "8", "volume": "0", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.20285", "gamma": "0.00222", "theta": "-0.02091", "vega": "0.88570", "rho": "-1.19296" }, { "contractID": "IBM280616C00190000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "190.00", "type": "call", "last": "69.73", "mark": "70.90", "bid": "69.80", "bid_size": "40", "ask": "72.00", "ask_size": "23", "volume": "1", "open_interest": "25", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.80294", "gamma": "0.00270", "theta": "-0.03357", "vega": "0.87041", "rho": "2.09978" }, { "contractID": "IBM280616P00190000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "190.00", "type": "put", "last": "0.00", "mark": "21.05", "bid": "20.25", "bid_size": "32", "ask": "21.85", "ask_size": "7", "volume": "0", "open_interest": "18", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.21705", "gamma": "0.00231", "theta": "-0.02151", "vega": "0.92164", "rho": "-1.28549" }, { "contractID": "IBM280616C00195000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "195.00", "type": "call", "last": "71.00", "mark": "68.33", "bid": "66.95", "bid_size": "44", "ask": "69.70", "ask_size": "50", "volume": "0", "open_interest": "12", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.78307", "gamma": "0.00278", "theta": "-0.03529", "vega": "0.92135", "rho": "2.05487" }, { "contractID": "IBM280616P00195000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "195.00", "type": "put", "last": "0.00", "mark": "23.00", "bid": "21.85", "bid_size": "39", "ask": "24.15", "ask_size": "36", "volume": "0", "open_interest": "86", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.23142", "gamma": "0.00240", "theta": "-0.02204", "vega": "0.95580", "rho": "-1.38030" }, { "contractID": "IBM280616C00200000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "200.00", "type": "call", "last": "64.60", "mark": "65.55", "bid": "64.40", "bid_size": "54", "ask": "66.70", "ask_size": "68", "volume": "0", "open_interest": "84", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.76618", "gamma": "0.00290", "theta": "-0.03622", "vega": "0.96132", "rho": "2.03590" }, { "contractID": "IBM280616P00200000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "200.00", "type": "put", "last": "25.00", "mark": "25.32", "bid": "24.65", "bid_size": "22", "ask": "26.00", "ask_size": "112", "volume": "4", "open_interest": "117", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.24592", "gamma": "0.00248", "theta": "-0.02251", "vega": "0.98813", "rho": "-1.47721" }, { "contractID": "IBM280616C00205000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "205.00", "type": "call", "last": "71.13", "mark": "63.08", "bid": "61.65", "bid_size": "39", "ask": "64.50", "ask_size": "27", "volume": "0", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.74902", "gamma": "0.00301", "theta": "-0.03707", "vega": "0.99891", "rho": "2.01405" }, { "contractID": "IBM280616P00205000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "205.00", "type": "put", "last": "0.00", "mark": "27.57", "bid": "26.20", "bid_size": "30", "ask": "28.95", "ask_size": "162", "volume": "0", "open_interest": "155", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.26052", "gamma": "0.00256", "theta": "-0.02290", "vega": "1.01856", "rho": "-1.57606" }, { "contractID": "IBM280616C00210000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "210.00", "type": "call", "last": "59.75", "mark": "60.40", "bid": "58.95", "bid_size": "115", "ask": "61.85", "ask_size": "101", "volume": "2", "open_interest": "44", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.73166", "gamma": "0.00312", "theta": "-0.03784", "vega": "1.03401", "rho": "1.98956" }, { "contractID": "IBM280616P00210000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "210.00", "type": "put", "last": "0.00", "mark": "29.27", "bid": "28.40", "bid_size": "30", "ask": "30.15", "ask_size": "11", "volume": "0", "open_interest": "233", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.27518", "gamma": "0.00263", "theta": "-0.02323", "vega": "1.04706", "rho": "-1.67669" }, { "contractID": "IBM280616C00215000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "215.00", "type": "call", "last": "56.80", "mark": "57.80", "bid": "56.10", "bid_size": "157", "ask": "59.50", "ask_size": "54", "volume": "0", "open_interest": "34", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.71415", "gamma": "0.00322", "theta": "-0.03853", "vega": "1.06652", "rho": "1.96268" }, { "contractID": "IBM280616P00215000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "215.00", "type": "put", "last": "0.00", "mark": "31.45", "bid": "30.75", "bid_size": "25", "ask": "32.15", "ask_size": "12", "volume": "0", "open_interest": "48", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.28989", "gamma": "0.00269", "theta": "-0.02349", "vega": "1.07359", "rho": "-1.77893" }, { "contractID": "IBM280616C00220000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "220.00", "type": "call", "last": "54.45", "mark": "55.33", "bid": "54.25", "bid_size": "3", "ask": "56.40", "ask_size": "3", "volume": "0", "open_interest": "165", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.69652", "gamma": "0.00331", "theta": "-0.03914", "vega": "1.09636", "rho": "1.93365" }, { "contractID": "IBM280616P00220000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "220.00", "type": "put", "last": "0.00", "mark": "33.65", "bid": "32.45", "bid_size": "4", "ask": "34.85", "ask_size": "7", "volume": "0", "open_interest": "536", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.30460", "gamma": "0.00275", "theta": "-0.02367", "vega": "1.09816", "rho": "-1.88264" }, { "contractID": "IBM280616C00225000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "225.00", "type": "call", "last": "51.31", "mark": "53.67", "bid": "52.35", "bid_size": "3", "ask": "55.00", "ask_size": "3", "volume": "0", "open_interest": "19", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.67876", "gamma": "0.00329", "theta": "-0.04041", "vega": "1.12362", "rho": "1.88280" }, { "contractID": "IBM280616P00225000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "225.00", "type": "put", "last": "0.00", "mark": "36.33", "bid": "34.45", "bid_size": "3", "ask": "38.20", "ask_size": "3", "volume": "0", "open_interest": "41", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.31929", "gamma": "0.00281", "theta": "-0.02379", "vega": "1.12076", "rho": "-1.98767" }, { "contractID": "IBM280616C00230000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "230.00", "type": "call", "last": "52.82", "mark": "51.10", "bid": "49.75", "bid_size": "58", "ask": "52.45", "ask_size": "66", "volume": "0", "open_interest": "94", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.66157", "gamma": "0.00336", "theta": "-0.04087", "vega": "1.14737", "rho": "1.85183" }, { "contractID": "IBM280616P00230000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "230.00", "type": "put", "last": "0.00", "mark": "38.67", "bid": "37.90", "bid_size": "19", "ask": "39.45", "ask_size": "9", "volume": "0", "open_interest": "15", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.33394", "gamma": "0.00286", "theta": "-0.02384", "vega": "1.14141", "rho": "-2.09389" }, { "contractID": "IBM280616C00235000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "235.00", "type": "call", "last": "47.85", "mark": "48.77", "bid": "47.40", "bid_size": "69", "ask": "50.15", "ask_size": "35", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.64349", "gamma": "0.00353", "theta": "-0.04049", "vega": "1.16962", "rho": "1.83589" }, { "contractID": "IBM280616P00235000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "235.00", "type": "put", "last": "41.80", "mark": "41.33", "bid": "39.40", "bid_size": "37", "ask": "43.25", "ask_size": "34", "volume": "1", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.34852", "gamma": "0.00291", "theta": "-0.02382", "vega": "1.16013", "rho": "-2.20117" }, { "contractID": "IBM280616C00240000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "240.00", "type": "call", "last": "46.15", "mark": "46.42", "bid": "45.20", "bid_size": "140", "ask": "47.65", "ask_size": "26", "volume": "0", "open_interest": "46", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.62589", "gamma": "0.00359", "theta": "-0.04079", "vega": "1.18862", "rho": "1.80046" }, { "contractID": "IBM280616P00240000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "240.00", "type": "put", "last": "0.00", "mark": "44.08", "bid": "43.20", "bid_size": "24", "ask": "44.95", "ask_size": "19", "volume": "0", "open_interest": "9", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.36302", "gamma": "0.00295", "theta": "-0.02374", "vega": "1.17695", "rho": "-2.30938" }, { "contractID": "IBM280616C00245000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "245.00", "type": "call", "last": "44.05", "mark": "45.08", "bid": "43.90", "bid_size": "6", "ask": "46.25", "ask_size": "2", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.61036", "gamma": "0.00353", "theta": "-0.04179", "vega": "1.20327", "rho": "1.75118" }, { "contractID": "IBM280616P00245000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "245.00", "type": "put", "last": "0.00", "mark": "46.52", "bid": "45.00", "bid_size": "3", "ask": "48.05", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.37741", "gamma": "0.00299", "theta": "-0.02360", "vega": "1.19190", "rho": "-2.41841" }, { "contractID": "IBM280616C00250000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "250.00", "type": "call", "last": "41.83", "mark": "42.70", "bid": "41.50", "bid_size": "3", "ask": "43.90", "ask_size": "6", "volume": "0", "open_interest": "55", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.59352", "gamma": "0.00357", "theta": "-0.04196", "vega": "1.21692", "rho": "1.71566" }, { "contractID": "IBM280616P00250000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "250.00", "type": "put", "last": "0.00", "mark": "49.60", "bid": "47.50", "bid_size": "9", "ask": "51.70", "ask_size": "6", "volume": "0", "open_interest": "257", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.39168", "gamma": "0.00302", "theta": "-0.02340", "vega": "1.20504", "rho": "-2.52814" }, { "contractID": "IBM280616C00255000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "255.00", "type": "call", "last": "43.55", "mark": "41.30", "bid": "40.05", "bid_size": "6", "ask": "42.55", "ask_size": "3", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.57684", "gamma": "0.00360", "theta": "-0.04206", "vega": "1.22818", "rho": "1.67941" }, { "contractID": "IBM280616P00255000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "255.00", "type": "put", "last": "0.00", "mark": "52.62", "bid": "51.45", "bid_size": "3", "ask": "53.80", "ask_size": "5", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.40581", "gamma": "0.00305", "theta": "-0.02314", "vega": "1.21642", "rho": "-2.63848" }, { "contractID": "IBM280616C00260000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "260.00", "type": "call", "last": "38.90", "mark": "39.27", "bid": "38.15", "bid_size": "4", "ask": "40.40", "ask_size": "17", "volume": "0", "open_interest": "211", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.56036", "gamma": "0.00363", "theta": "-0.04209", "vega": "1.23711", "rho": "1.64259" }, { "contractID": "IBM280616P00260000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "260.00", "type": "put", "last": "0.00", "mark": "55.33", "bid": "53.95", "bid_size": "3", "ask": "56.70", "ask_size": "4", "volume": "0", "open_interest": "198", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.41978", "gamma": "0.00308", "theta": "-0.02282", "vega": "1.22608", "rho": "-2.74933" }, { "contractID": "IBM280616C00265000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "265.00", "type": "call", "last": "39.50", "mark": "38.12", "bid": "36.50", "bid_size": "3", "ask": "39.75", "ask_size": "3", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.54408", "gamma": "0.00365", "theta": "-0.04206", "vega": "1.24382", "rho": "1.60534" }, { "contractID": "IBM280616P00265000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "265.00", "type": "put", "last": "0.00", "mark": "58.52", "bid": "57.00", "bid_size": "8", "ask": "60.05", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.43359", "gamma": "0.00310", "theta": "-0.02245", "vega": "1.23408", "rho": "-2.86060" }, { "contractID": "IBM280616C00270000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "270.00", "type": "call", "last": "37.40", "mark": "35.90", "bid": "34.65", "bid_size": "6", "ask": "37.15", "ask_size": "3", "volume": "0", "open_interest": "57", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.52804", "gamma": "0.00366", "theta": "-0.04197", "vega": "1.24837", "rho": "1.56779" }, { "contractID": "IBM280616P00270000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "270.00", "type": "put", "last": "0.00", "mark": "61.50", "bid": "60.00", "bid_size": "5", "ask": "63.00", "ask_size": "5", "volume": "0", "open_interest": "41", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.44722", "gamma": "0.00311", "theta": "-0.02202", "vega": "1.24049", "rho": "-2.97221" }, { "contractID": "IBM280616C00275000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "275.00", "type": "call", "last": "36.95", "mark": "35.12", "bid": "33.75", "bid_size": "11", "ask": "36.50", "ask_size": "3", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.51224", "gamma": "0.00367", "theta": "-0.04183", "vega": "1.25088", "rho": "1.53004" }, { "contractID": "IBM280616P00275000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "275.00", "type": "put", "last": "0.00", "mark": "64.82", "bid": "63.05", "bid_size": "5", "ask": "66.60", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.46065", "gamma": "0.00312", "theta": "-0.02155", "vega": "1.24537", "rho": "-3.08407" }, { "contractID": "IBM280616C00280000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "280.00", "type": "call", "last": "44.00", "mark": "33.10", "bid": "32.00", "bid_size": "37", "ask": "34.20", "ask_size": "4", "volume": "0", "open_interest": "42", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.49671", "gamma": "0.00367", "theta": "-0.04163", "vega": "1.25142", "rho": "1.49221" }, { "contractID": "IBM280616P00280000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "280.00", "type": "put", "last": "0.00", "mark": "68.05", "bid": "66.50", "bid_size": "4", "ask": "69.60", "ask_size": "6", "volume": "0", "open_interest": "16", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.47390", "gamma": "0.00313", "theta": "-0.02103", "vega": "1.24878", "rho": "-3.19612" }, { "contractID": "IBM280616C00285000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "285.00", "type": "call", "last": "0.00", "mark": "31.82", "bid": "30.40", "bid_size": "3", "ask": "33.25", "ask_size": "6", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.48147", "gamma": "0.00367", "theta": "-0.04139", "vega": "1.25011", "rho": "1.45441" }, { "contractID": "IBM280616P00285000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "285.00", "type": "put", "last": "0.00", "mark": "71.62", "bid": "70.05", "bid_size": "4", "ask": "73.20", "ask_size": "1", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.48693", "gamma": "0.00314", "theta": "-0.02047", "vega": "1.25079", "rho": "-3.30829" }, { "contractID": "IBM280616C00290000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "290.00", "type": "call", "last": "34.45", "mark": "30.52", "bid": "29.50", "bid_size": "3", "ask": "31.55", "ask_size": "12", "volume": "0", "open_interest": "28", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.46651", "gamma": "0.00366", "theta": "-0.04109", "vega": "1.24705", "rho": "1.41671" }, { "contractID": "IBM280616P00290000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "290.00", "type": "put", "last": "0.00", "mark": "75.03", "bid": "73.50", "bid_size": "3", "ask": "76.55", "ask_size": "3", "volume": "0", "open_interest": "14", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.49462", "gamma": "0.00307", "theta": "-0.02080", "vega": "1.25135", "rho": "-3.42080" }, { "contractID": "IBM280616C00295000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "295.00", "type": "call", "last": "0.00", "mark": "29.50", "bid": "28.25", "bid_size": "46", "ask": "30.75", "ask_size": "44", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.45826", "gamma": "0.00355", "theta": "-0.04178", "vega": "1.24461", "rho": "1.38441" }, { "contractID": "IBM280616P00295000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "295.00", "type": "put", "last": "0.00", "mark": "78.80", "bid": "77.00", "bid_size": "9", "ask": "80.60", "ask_size": "15", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.50693", "gamma": "0.00306", "theta": "-0.02018", "vega": "1.25128", "rho": "-3.53178" }, { "contractID": "IBM280616C00300000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "300.00", "type": "call", "last": "27.92", "mark": "28.07", "bid": "27.20", "bid_size": "59", "ask": "28.95", "ask_size": "28", "volume": "2", "open_interest": "69", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.43751", "gamma": "0.00362", "theta": "-0.04039", "vega": "1.23608", "rho": "1.34198" }, { "contractID": "IBM280616P00300000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "300.00", "type": "put", "last": "0.00", "mark": "82.75", "bid": "81.75", "bid_size": "18", "ask": "83.75", "ask_size": "12", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.51903", "gamma": "0.00306", "theta": "-0.01952", "vega": "1.25004", "rho": "-3.64274" }, { "contractID": "IBM280616C00305000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "305.00", "type": "call", "last": "29.00", "mark": "26.65", "bid": "25.45", "bid_size": "50", "ask": "27.85", "ask_size": "40", "volume": "0", "open_interest": "17", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.42348", "gamma": "0.00360", "theta": "-0.03997", "vega": "1.22837", "rho": "1.30508" }, { "contractID": "IBM280616P00305000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "305.00", "type": "put", "last": "0.00", "mark": "86.28", "bid": "84.50", "bid_size": "41", "ask": "88.05", "ask_size": "12", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.53090", "gamma": "0.00306", "theta": "-0.01883", "vega": "1.24771", "rho": "-3.75363" }, { "contractID": "IBM280616C00310000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "310.00", "type": "call", "last": "25.15", "mark": "25.92", "bid": "24.70", "bid_size": "20", "ask": "27.15", "ask_size": "4", "volume": "0", "open_interest": "9", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.41721", "gamma": "0.00349", "theta": "-0.04064", "vega": "1.22442", "rho": "1.27848" }, { "contractID": "IBM280616P00310000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "310.00", "type": "put", "last": "0.00", "mark": "89.92", "bid": "88.00", "bid_size": "5", "ask": "91.85", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.53647", "gamma": "0.00298", "theta": "-0.01912", "vega": "1.24623", "rho": "-3.86057" }, { "contractID": "IBM280616C00315000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "315.00", "type": "call", "last": "28.11", "mark": "24.05", "bid": "22.70", "bid_size": "18", "ask": "25.40", "ask_size": "1", "volume": "0", "open_interest": "14", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.39639", "gamma": "0.00354", "theta": "-0.03906", "vega": "1.20902", "rho": "1.23253" }, { "contractID": "IBM280616P00315000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "315.00", "type": "put", "last": "0.00", "mark": "93.90", "bid": "92.00", "bid_size": "5", "ask": "95.80", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.54767", "gamma": "0.00297", "theta": "-0.01839", "vega": "1.24252", "rho": "-3.97011" }, { "contractID": "IBM280616C00320000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "320.00", "type": "call", "last": "30.40", "mark": "23.65", "bid": "22.70", "bid_size": "3", "ask": "24.60", "ask_size": "3", "volume": "0", "open_interest": "269", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.39137", "gamma": "0.00344", "theta": "-0.03972", "vega": "1.20478", "rho": "1.20972" }, { "contractID": "IBM280616P00320000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "320.00", "type": "put", "last": "0.00", "mark": "97.80", "bid": "96.25", "bid_size": "2", "ask": "99.35", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.55865", "gamma": "0.00296", "theta": "-0.01763", "vega": "1.23792", "rho": "-4.07949" }, { "contractID": "IBM280616C00325000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "325.00", "type": "call", "last": "26.15", "mark": "22.92", "bid": "21.90", "bid_size": "3", "ask": "23.95", "ask_size": "3", "volume": "0", "open_interest": "50", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.37891", "gamma": "0.00340", "theta": "-0.03922", "vega": "1.19337", "rho": "1.17604" }, { "contractID": "IBM280616P00325000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "325.00", "type": "put", "last": "0.00", "mark": "101.78", "bid": "100.00", "bid_size": "3", "ask": "103.55", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.56280", "gamma": "0.00289", "theta": "-0.01791", "vega": "1.23593", "rho": "-4.18245" }, { "contractID": "IBM280616C00330000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "330.00", "type": "call", "last": "24.21", "mark": "21.40", "bid": "20.05", "bid_size": "3", "ask": "22.75", "ask_size": "5", "volume": "0", "open_interest": "43", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.35822", "gamma": "0.00344", "theta": "-0.03747", "vega": "1.17158", "rho": "1.12753" }, { "contractID": "IBM280616P00330000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "330.00", "type": "put", "last": "0.00", "mark": "105.88", "bid": "104.05", "bid_size": "2", "ask": "107.70", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.57315", "gamma": "0.00288", "theta": "-0.01712", "vega": "1.23037", "rho": "-4.29047" }, { "contractID": "IBM280616C00335000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "335.00", "type": "call", "last": "22.29", "mark": "20.18", "bid": "19.00", "bid_size": "194", "ask": "21.35", "ask_size": "6", "volume": "0", "open_interest": "13", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.34616", "gamma": "0.00339", "theta": "-0.03690", "vega": "1.15722", "rho": "1.09371" }, { "contractID": "IBM280616P00335000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "335.00", "type": "put", "last": "0.00", "mark": "110.55", "bid": "109.35", "bid_size": "6", "ask": "111.75", "ask_size": "33", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.57644", "gamma": "0.00281", "theta": "-0.01742", "vega": "1.22842", "rho": "-4.39096" }, { "contractID": "IBM280616C00340000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "340.00", "type": "call", "last": "29.40", "mark": "20.27", "bid": "19.30", "bid_size": "23", "ask": "21.25", "ask_size": "22", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.34342", "gamma": "0.00329", "theta": "-0.03759", "vega": "1.15379", "rho": "1.07819" }, { "contractID": "IBM280616P00340000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "340.00", "type": "put", "last": "113.55", "mark": "114.35", "bid": "112.65", "bid_size": "34", "ask": "116.05", "ask_size": "59", "volume": "2", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.58620", "gamma": "0.00280", "theta": "-0.01661", "vega": "1.22214", "rho": "-4.49768" }, { "contractID": "IBM280616C00350000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "350.00", "type": "call", "last": "18.30", "mark": "18.55", "bid": "18.00", "bid_size": "12", "ask": "19.10", "ask_size": "20", "volume": "0", "open_interest": "461", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.32130", "gamma": "0.00320", "theta": "-0.03642", "vega": "1.12371", "rho": "1.01588" }, { "contractID": "IBM280616P00350000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "350.00", "type": "put", "last": "0.00", "mark": "123.15", "bid": "121.30", "bid_size": "31", "ask": "125.00", "ask_size": "50", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.59795", "gamma": "0.00272", "theta": "-0.01609", "vega": "1.21356", "rho": "-4.70139" }, { "contractID": "IBM280616C00360000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "360.00", "type": "call", "last": "16.87", "mark": "16.80", "bid": "15.75", "bid_size": "47", "ask": "17.85", "ask_size": "1", "volume": "0", "open_interest": "50", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.30040", "gamma": "0.00311", "theta": "-0.03520", "vega": "1.09135", "rho": "0.95608" }, { "contractID": "IBM280616P00360000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "360.00", "type": "put", "last": "0.00", "mark": "131.02", "bid": "129.10", "bid_size": "3", "ask": "132.95", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.61581", "gamma": "0.00268", "theta": "-0.01439", "vega": "1.19835", "rho": "-4.91165" }, { "contractID": "IBM280616C00370000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "370.00", "type": "call", "last": "15.80", "mark": "15.80", "bid": "14.80", "bid_size": "3", "ask": "16.80", "ask_size": "10", "volume": "0", "open_interest": "15", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.28068", "gamma": "0.00301", "theta": "-0.03395", "vega": "1.05721", "rho": "0.89887" }, { "contractID": "IBM280616P00370000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "370.00", "type": "put", "last": "0.00", "mark": "139.85", "bid": "138.05", "bid_size": "3", "ask": "141.65", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.62539", "gamma": "0.00261", "theta": "-0.01385", "vega": "1.18913", "rho": "-5.10981" }, { "contractID": "IBM280616C00380000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "380.00", "type": "call", "last": "15.54", "mark": "14.68", "bid": "13.80", "bid_size": "1", "ask": "15.55", "ask_size": "5", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.26210", "gamma": "0.00291", "theta": "-0.03267", "vega": "1.02174", "rho": "0.84430" }, { "contractID": "IBM280616P00380000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "380.00", "type": "put", "last": "0.00", "mark": "148.73", "bid": "147.05", "bid_size": "3", "ask": "150.40", "ask_size": "2", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.63396", "gamma": "0.00253", "theta": "-0.01333", "vega": "1.18023", "rho": "-5.30521" }, { "contractID": "IBM280616C00390000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "390.00", "type": "call", "last": "14.67", "mark": "13.25", "bid": "12.00", "bid_size": "7", "ask": "14.50", "ask_size": "3", "volume": "0", "open_interest": "46", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.24464", "gamma": "0.00281", "theta": "-0.03139", "vega": "0.98536", "rho": "0.79239" }, { "contractID": "IBM280616P00390000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "390.00", "type": "put", "last": "0.00", "mark": "158.12", "bid": "156.00", "bid_size": "3", "ask": "160.25", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "-0.64163", "gamma": "0.00246", "theta": "-0.01282", "vega": "1.17175", "rho": "-5.49809" }, { "contractID": "IBM280616C00400000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "400.00", "type": "call", "last": "12.20", "mark": "12.28", "bid": "11.15", "bid_size": "5", "ask": "13.40", "ask_size": "9", "volume": "0", "open_interest": "31", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.22824", "gamma": "0.00270", "theta": "-0.03010", "vega": "0.94843", "rho": "0.74312" }, { "contractID": "IBM280616P00400000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "400.00", "type": "put", "last": "0.00", "mark": "167.38", "bid": "165.55", "bid_size": "3", "ask": "169.20", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "-0.64091", "gamma": "0.00237", "theta": "-0.01361", "vega": "1.17257", "rho": "-5.67733" }, { "contractID": "IBM280616C00410000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "410.00", "type": "call", "last": "17.55", "mark": "11.75", "bid": "10.05", "bid_size": "3", "ask": "13.45", "ask_size": "45", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.22289", "gamma": "0.00260", "theta": "-0.03034", "vega": "0.93579", "rho": "0.72242" }, { "contractID": "IBM280616P00410000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "410.00", "type": "put", "last": "0.00", "mark": "176.30", "bid": "175.05", "bid_size": "3", "ask": "177.55", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "-0.65456", "gamma": "0.00234", "theta": "-0.01187", "vega": "1.15632", "rho": "-5.87719" }, { "contractID": "IBM280616C00420000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "420.00", "type": "call", "last": "15.40", "mark": "10.80", "bid": "9.85", "bid_size": "4", "ask": "11.75", "ask_size": "10", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.20847", "gamma": "0.00250", "theta": "-0.02910", "vega": "0.90018", "rho": "0.67887" }, { "contractID": "IBM280616P00420000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "420.00", "type": "put", "last": "0.00", "mark": "185.78", "bid": "184.05", "bid_size": "3", "ask": "187.50", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "-0.65240", "gamma": "0.00226", "theta": "-0.01274", "vega": "1.15901", "rho": "-6.05211" }, { "contractID": "IBM280616C00430000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "430.00", "type": "call", "last": "11.86", "mark": "10.88", "bid": "10.00", "bid_size": "1", "ask": "11.75", "ask_size": "3", "volume": "0", "open_interest": "51", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.20477", "gamma": "0.00241", "theta": "-0.02941", "vega": "0.89070", "rho": "0.66359" }, { "contractID": "IBM280616P00430000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "430.00", "type": "put", "last": "0.00", "mark": "195.75", "bid": "193.50", "bid_size": "3", "ask": "198.00", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.53194", "delta": "-0.65720", "gamma": "0.00220", "theta": "-0.01233", "vega": "1.15301", "rho": "-6.23692" }, { "contractID": "IBM280616C00440000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "440.00", "type": "call", "last": "13.84", "mark": "9.25", "bid": "8.60", "bid_size": "4", "ask": "9.90", "ask_size": "7", "volume": "0", "open_interest": "531", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.18223", "gamma": "0.00230", "theta": "-0.02666", "vega": "0.82951", "rho": "0.59864" }, { "contractID": "IBM280616P00440000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "440.00", "type": "put", "last": "0.00", "mark": "205.50", "bid": "203.50", "bid_size": "3", "ask": "207.50", "ask_size": "3", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.55145", "delta": "-0.65399", "gamma": "0.00213", "theta": "-0.01327", "vega": "1.15703", "rho": "-6.40904" }, { "contractID": "IBM280616C00450000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "450.00", "type": "call", "last": "8.65", "mark": "8.70", "bid": "7.75", "bid_size": "95", "ask": "9.65", "ask_size": "75", "volume": "0", "open_interest": "49", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.17033", "gamma": "0.00221", "theta": "-0.02548", "vega": "0.79480", "rho": "0.56182" }, { "contractID": "IBM280616P00450000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "450.00", "type": "put", "last": "0.00", "mark": "215.25", "bid": "213.00", "bid_size": "3", "ask": "217.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.56121", "delta": "-0.65774", "gamma": "0.00209", "theta": "-0.01292", "vega": "1.15232", "rho": "-6.59090" }, { "contractID": "IBM280616C00460000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "460.00", "type": "call", "last": "13.04", "mark": "8.30", "bid": "7.50", "bid_size": "11", "ask": "9.10", "ask_size": "6", "volume": "0", "open_interest": "16", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.16876", "gamma": "0.00214", "theta": "-0.02590", "vega": "0.79011", "rho": "0.55374" }, { "contractID": "IBM280616P00460000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "460.00", "type": "put", "last": "0.00", "mark": "225.25", "bid": "223.00", "bid_size": "3", "ask": "227.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.58072", "delta": "-0.65371", "gamma": "0.00203", "theta": "-0.01392", "vega": "1.15738", "rho": "-6.76096" }, { "contractID": "IBM280616C00470000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "470.00", "type": "call", "last": "10.05", "mark": "7.80", "bid": "6.25", "bid_size": "3", "ask": "9.35", "ask_size": "36", "volume": "0", "open_interest": "20", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.15819", "gamma": "0.00205", "theta": "-0.02477", "vega": "0.75760", "rho": "0.52101" }, { "contractID": "IBM280616P00470000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "470.00", "type": "put", "last": "0.00", "mark": "235.25", "bid": "233.00", "bid_size": "1", "ask": "237.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.59047", "delta": "-0.65659", "gamma": "0.00199", "theta": "-0.01362", "vega": "1.15377", "rho": "-6.94046" }, { "contractID": "IBM280616C00480000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "480.00", "type": "call", "last": "9.53", "mark": "7.33", "bid": "6.40", "bid_size": "10", "ask": "8.25", "ask_size": "3", "volume": "0", "open_interest": "29", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.14828", "gamma": "0.00196", "theta": "-0.02368", "vega": "0.72579", "rho": "0.49011" }, { "contractID": "IBM280616P00480000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "480.00", "type": "put", "last": "0.00", "mark": "245.00", "bid": "242.50", "bid_size": "5", "ask": "247.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.60999", "delta": "-0.65191", "gamma": "0.00193", "theta": "-0.01469", "vega": "1.15960", "rho": "-7.10899" }, { "contractID": "IBM280616C00490000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "490.00", "type": "call", "last": "7.50", "mark": "6.88", "bid": "5.50", "bid_size": "6", "ask": "8.25", "ask_size": "26", "volume": "0", "open_interest": "57", "date": "2026-09-04", "implied_volatility": "0.37584", "delta": "0.13898", "gamma": "0.00188", "theta": "-0.02262", "vega": "0.69473", "rho": "0.46094" }, { "contractID": "IBM280616P00490000", "symbol": "IBM", "expiration": "2028-06-16", "strike": "490.00", "type": "put", "last": "0.00", "mark": "255.25", "bid": "253.00", "bid_size": "3", "ask": "257.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.61974", "delta": "-0.65407", "gamma": "0.00190", "theta": "-0.01444", "vega": "1.15694", "rho": "-7.28658" }, { "contractID": "IBM281215C00110000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "110.00", "type": "call", "last": "129.00", "mark": "129.00", "bid": "127.50", "bid_size": "17", "ask": "130.50", "ask_size": "23", "volume": "0", "open_interest": "142", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01007", "vega": "0.00000", "rho": "2.31082" }, { "contractID": "IBM281215P00110000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "110.00", "type": "put", "last": "5.10", "mark": "4.90", "bid": "4.70", "bid_size": "41", "ask": "5.10", "ask_size": "1", "volume": "4", "open_interest": "476", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.05596", "gamma": "0.00072", "theta": "-0.00886", "vega": "0.40016", "rho": "-0.41394" }, { "contractID": "IBM281215C00115000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "115.00", "type": "call", "last": "132.00", "mark": "125.00", "bid": "123.50", "bid_size": "9", "ask": "126.50", "ask_size": "6", "volume": "0", "open_interest": "30", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01053", "vega": "0.00000", "rho": "2.41586" }, { "contractID": "IBM281215P00115000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "115.00", "type": "put", "last": "0.00", "mark": "5.85", "bid": "5.45", "bid_size": "16", "ask": "6.25", "ask_size": "53", "volume": "0", "open_interest": "407", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.06383", "gamma": "0.00079", "theta": "-0.00975", "vega": "0.44363", "rho": "-0.47589" }, { "contractID": "IBM281215P00120000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "120.00", "type": "put", "last": "6.50", "mark": "6.72", "bid": "6.25", "bid_size": "43", "ask": "7.20", "ask_size": "121", "volume": "2", "open_interest": "110", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.07215", "gamma": "0.00087", "theta": "-0.01064", "vega": "0.48765", "rho": "-0.54213" }, { "contractID": "IBM281215C00125000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "125.00", "type": "call", "last": "114.90", "mark": "117.45", "bid": "115.95", "bid_size": "5", "ask": "118.95", "ask_size": "5", "volume": "0", "open_interest": "73", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01144", "vega": "0.00000", "rho": "2.62593" }, { "contractID": "IBM281215P00125000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "125.00", "type": "put", "last": "0.00", "mark": "7.45", "bid": "7.00", "bid_size": "22", "ask": "7.90", "ask_size": "29", "volume": "0", "open_interest": "103", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.07844", "gamma": "0.00095", "theta": "-0.01099", "vega": "0.51974", "rho": "-0.58769" }, { "contractID": "IBM281215C00130000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "130.00", "type": "call", "last": "111.15", "mark": "113.78", "bid": "112.05", "bid_size": "9", "ask": "115.50", "ask_size": "6", "volume": "0", "open_interest": "24", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01190", "vega": "0.00000", "rho": "2.73097" }, { "contractID": "IBM281215P00130000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "130.00", "type": "put", "last": "0.00", "mark": "8.22", "bid": "7.70", "bid_size": "57", "ask": "8.75", "ask_size": "44", "volume": "0", "open_interest": "541", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.08757", "gamma": "0.00103", "theta": "-0.01184", "vega": "0.56462", "rho": "-0.66110" }, { "contractID": "IBM281215C00135000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "135.00", "type": "call", "last": "108.95", "mark": "110.25", "bid": "108.50", "bid_size": "29", "ask": "112.00", "ask_size": "84", "volume": "27", "open_interest": "35", "date": "2026-09-04", "implied_volatility": "0.01488", "delta": "1.00000", "gamma": "0.00000", "theta": "-0.01236", "vega": "0.00000", "rho": "2.83601" }, { "contractID": "IBM281215P00135000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "135.00", "type": "put", "last": "9.40", "mark": "9.10", "bid": "8.45", "bid_size": "101", "ask": "9.75", "ask_size": "15", "volume": "1", "open_interest": "98", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.09455", "gamma": "0.00112", "theta": "-0.01213", "vega": "0.59764", "rho": "-0.71143" }, { "contractID": "IBM281215C00140000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "140.00", "type": "call", "last": "107.08", "mark": "106.53", "bid": "104.60", "bid_size": "123", "ask": "108.45", "ask_size": "31", "volume": "2", "open_interest": "262", "date": "2026-09-04", "implied_volatility": "0.20024", "delta": "0.98365", "gamma": "0.00057", "theta": "-0.01413", "vega": "0.14469", "rho": "2.84287" }, { "contractID": "IBM281215P00140000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "140.00", "type": "put", "last": "10.40", "mark": "9.95", "bid": "9.10", "bid_size": "168", "ask": "10.80", "ask_size": "14", "volume": "16", "open_interest": "427", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.10445", "gamma": "0.00120", "theta": "-0.01293", "vega": "0.64280", "rho": "-0.79186" }, { "contractID": "IBM281215C00145000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "145.00", "type": "call", "last": "100.85", "mark": "103.03", "bid": "101.50", "bid_size": "45", "ask": "104.55", "ask_size": "11", "volume": "0", "open_interest": "30", "date": "2026-09-04", "implied_volatility": "0.23926", "delta": "0.95946", "gamma": "0.00103", "theta": "-0.01661", "vega": "0.30911", "rho": "2.79226" }, { "contractID": "IBM281215P00145000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "145.00", "type": "put", "last": "11.60", "mark": "11.40", "bid": "10.75", "bid_size": "90", "ask": "12.05", "ask_size": "41", "volume": "5", "open_interest": "61", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.11471", "gamma": "0.00129", "theta": "-0.01371", "vega": "0.68751", "rho": "-0.87607" }, { "contractID": "IBM281215C00150000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "150.00", "type": "call", "last": "97.50", "mark": "99.97", "bid": "97.95", "bid_size": "129", "ask": "102.00", "ask_size": "5", "volume": "0", "open_interest": "125", "date": "2026-09-04", "implied_volatility": "0.26853", "delta": "0.93481", "gamma": "0.00133", "theta": "-0.01916", "vega": "0.45095", "rho": "2.72836" }, { "contractID": "IBM281215P00150000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "150.00", "type": "put", "last": "0.00", "mark": "12.68", "bid": "12.15", "bid_size": "34", "ask": "13.20", "ask_size": "10", "volume": "0", "open_interest": "660", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.12527", "gamma": "0.00137", "theta": "-0.01445", "vega": "0.73158", "rho": "-0.96388" }, { "contractID": "IBM281215C00155000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "155.00", "type": "call", "last": "98.45", "mark": "97.03", "bid": "95.65", "bid_size": "3", "ask": "98.40", "ask_size": "10", "volume": "0", "open_interest": "60", "date": "2026-09-04", "implied_volatility": "0.28804", "delta": "0.91360", "gamma": "0.00154", "theta": "-0.02135", "vega": "0.55897", "rho": "2.68088" }, { "contractID": "IBM281215P00155000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "155.00", "type": "put", "last": "0.00", "mark": "13.98", "bid": "13.40", "bid_size": "12", "ask": "14.55", "ask_size": "11", "volume": "0", "open_interest": "54", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.13612", "gamma": "0.00145", "theta": "-0.01515", "vega": "0.77482", "rho": "-1.05513" }, { "contractID": "IBM281215P00160000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "160.00", "type": "put", "last": "15.25", "mark": "15.05", "bid": "14.15", "bid_size": "167", "ask": "15.95", "ask_size": "17", "volume": "1", "open_interest": "175", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.14499", "gamma": "0.00155", "theta": "-0.01526", "vega": "0.80875", "rho": "-1.11955" }, { "contractID": "IBM281215C00165000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "165.00", "type": "call", "last": "90.60", "mark": "90.30", "bid": "88.55", "bid_size": "49", "ask": "92.05", "ask_size": "8", "volume": "0", "open_interest": "16", "date": "2026-09-04", "implied_volatility": "0.29780", "delta": "0.88378", "gamma": "0.00185", "theta": "-0.02406", "vega": "0.69393", "rho": "2.67466" }, { "contractID": "IBM281215P00165000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "165.00", "type": "put", "last": "0.00", "mark": "17.10", "bid": "16.40", "bid_size": "6", "ask": "17.80", "ask_size": "26", "volume": "0", "open_interest": "35", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.15855", "gamma": "0.00161", "theta": "-0.01644", "vega": "0.85824", "rho": "-1.24718" }, { "contractID": "IBM281215C00170000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "170.00", "type": "call", "last": "85.00", "mark": "87.55", "bid": "85.60", "bid_size": "72", "ask": "89.50", "ask_size": "7", "volume": "0", "open_interest": "56", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.86574", "gamma": "0.00198", "theta": "-0.02568", "vega": "0.76752", "rho": "2.64103" }, { "contractID": "IBM281215P00170000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "170.00", "type": "put", "last": "0.00", "mark": "18.45", "bid": "17.60", "bid_size": "12", "ask": "19.30", "ask_size": "29", "volume": "0", "open_interest": "59", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.16817", "gamma": "0.00171", "theta": "-0.01646", "vega": "0.89173", "rho": "-1.31755" }, { "contractID": "IBM281215C00175000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "175.00", "type": "call", "last": "85.10", "mark": "84.67", "bid": "82.85", "bid_size": "89", "ask": "86.50", "ask_size": "32", "volume": "2", "open_interest": "49", "date": "2026-09-04", "implied_volatility": "0.30755", "delta": "0.85178", "gamma": "0.00212", "theta": "-0.02667", "vega": "0.82078", "rho": "2.64278" }, { "contractID": "IBM281215P00175000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "175.00", "type": "put", "last": "0.00", "mark": "20.05", "bid": "19.55", "bid_size": "5", "ask": "20.55", "ask_size": "5", "volume": "0", "open_interest": "228", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.18005", "gamma": "0.00178", "theta": "-0.01700", "vega": "0.93128", "rho": "-1.42092" }, { "contractID": "IBM281215C00180000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "180.00", "type": "call", "last": "82.10", "mark": "81.70", "bid": "80.10", "bid_size": "153", "ask": "83.30", "ask_size": "99", "volume": "2", "open_interest": "110", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.83341", "gamma": "0.00222", "theta": "-0.02821", "vega": "0.88631", "rho": "2.59915" }, { "contractID": "IBM281215P00180000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "180.00", "type": "put", "last": "21.57", "mark": "21.80", "bid": "21.30", "bid_size": "27", "ask": "22.30", "ask_size": "12", "volume": "5", "open_interest": "725", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.19209", "gamma": "0.00186", "theta": "-0.01749", "vega": "0.96941", "rho": "-1.52696" }, { "contractID": "IBM281215C00185000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "185.00", "type": "call", "last": "77.65", "mark": "79.05", "bid": "77.80", "bid_size": "10", "ask": "80.30", "ask_size": "37", "volume": "0", "open_interest": "34", "date": "2026-09-04", "implied_volatility": "0.31731", "delta": "0.81874", "gamma": "0.00234", "theta": "-0.02911", "vega": "0.93519", "rho": "2.59163" }, { "contractID": "IBM281215P00185000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "185.00", "type": "put", "last": "0.00", "mark": "23.45", "bid": "22.70", "bid_size": "25", "ask": "24.20", "ask_size": "16", "volume": "0", "open_interest": "267", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.20426", "gamma": "0.00193", "theta": "-0.01793", "vega": "1.00604", "rho": "-1.63550" }, { "contractID": "IBM281215C00190000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "190.00", "type": "call", "last": "74.15", "mark": "76.28", "bid": "75.00", "bid_size": "16", "ask": "77.55", "ask_size": "7", "volume": "0", "open_interest": "100", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.80066", "gamma": "0.00241", "theta": "-0.03054", "vega": "0.99147", "rho": "2.54167" }, { "contractID": "IBM281215P00190000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "190.00", "type": "put", "last": "0.00", "mark": "25.38", "bid": "24.35", "bid_size": "5", "ask": "26.40", "ask_size": "3", "volume": "0", "open_interest": "276", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.21653", "gamma": "0.00199", "theta": "-0.01832", "vega": "1.04110", "rho": "-1.74639" }, { "contractID": "IBM281215C00195000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "195.00", "type": "call", "last": "72.25", "mark": "73.57", "bid": "72.35", "bid_size": "30", "ask": "74.80", "ask_size": "27", "volume": "0", "open_interest": "74", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.78564", "gamma": "0.00251", "theta": "-0.03133", "vega": "1.03502", "rho": "2.52703" }, { "contractID": "IBM281215P00195000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "195.00", "type": "put", "last": "0.00", "mark": "26.57", "bid": "25.00", "bid_size": "16", "ask": "28.15", "ask_size": "18", "volume": "0", "open_interest": "44", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.22799", "gamma": "0.00210", "theta": "-0.01809", "vega": "1.07219", "rho": "-1.83074" }, { "contractID": "IBM281215C00200000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "200.00", "type": "call", "last": "71.31", "mark": "71.55", "bid": "70.30", "bid_size": "23", "ask": "72.80", "ask_size": "91", "volume": "1", "open_interest": "315", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.76830", "gamma": "0.00255", "theta": "-0.03265", "vega": "1.08194", "rho": "2.47376" }, { "contractID": "IBM281215P00200000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "200.00", "type": "put", "last": "29.75", "mark": "29.57", "bid": "28.95", "bid_size": "47", "ask": "30.20", "ask_size": "38", "volume": "1", "open_interest": "567", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.24130", "gamma": "0.00212", "theta": "-0.01895", "vega": "1.10638", "rho": "-1.97452" }, { "contractID": "IBM281215C00205000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "205.00", "type": "call", "last": "67.64", "mark": "68.62", "bid": "67.30", "bid_size": "42", "ask": "69.95", "ask_size": "30", "volume": "0", "open_interest": "35", "date": "2026-09-04", "implied_volatility": "0.32707", "delta": "0.75496", "gamma": "0.00271", "theta": "-0.03274", "vega": "1.11561", "rho": "2.48801" }, { "contractID": "IBM281215P00205000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "205.00", "type": "put", "last": "0.00", "mark": "31.98", "bid": "30.60", "bid_size": "26", "ask": "33.35", "ask_size": "40", "volume": "0", "open_interest": "21", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.25376", "gamma": "0.00218", "theta": "-0.01919", "vega": "1.13653", "rho": "-2.09146" }, { "contractID": "IBM281215C00210000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "210.00", "type": "call", "last": "67.00", "mark": "66.72", "bid": "65.60", "bid_size": "2", "ask": "67.85", "ask_size": "34", "volume": "0", "open_interest": "1142", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.73805", "gamma": "0.00272", "theta": "-0.03395", "vega": "1.15542", "rho": "2.43136" }, { "contractID": "IBM281215P00210000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "210.00", "type": "put", "last": "33.79", "mark": "33.58", "bid": "31.55", "bid_size": "131", "ask": "35.60", "ask_size": "85", "volume": "5", "open_interest": "142", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.26619", "gamma": "0.00228", "theta": "-0.01881", "vega": "1.16491", "rho": "-2.18398" }, { "contractID": "IBM281215C00215000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "215.00", "type": "call", "last": "66.55", "mark": "64.15", "bid": "63.25", "bid_size": "6", "ask": "65.05", "ask_size": "13", "volume": "0", "open_interest": "31", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.72278", "gamma": "0.00280", "theta": "-0.03452", "vega": "1.18871", "rho": "2.40639" }, { "contractID": "IBM281215P00215000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "215.00", "type": "put", "last": "0.00", "mark": "35.83", "bid": "34.60", "bid_size": "23", "ask": "37.05", "ask_size": "14", "volume": "0", "open_interest": "193", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.27896", "gamma": "0.00234", "theta": "-0.01895", "vega": "1.19234", "rho": "-2.30526" }, { "contractID": "IBM281215C00220000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "220.00", "type": "call", "last": "61.45", "mark": "61.55", "bid": "60.20", "bid_size": "23", "ask": "62.90", "ask_size": "92", "volume": "1", "open_interest": "388", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.70744", "gamma": "0.00288", "theta": "-0.03503", "vega": "1.21964", "rho": "2.37921" }, { "contractID": "IBM281215P00220000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "220.00", "type": "put", "last": "0.00", "mark": "38.33", "bid": "37.05", "bid_size": "39", "ask": "39.60", "ask_size": "39", "volume": "0", "open_interest": "583", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.29172", "gamma": "0.00239", "theta": "-0.01904", "vega": "1.21801", "rho": "-2.42805" }, { "contractID": "IBM281215C00225000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "225.00", "type": "call", "last": "58.55", "mark": "59.62", "bid": "58.30", "bid_size": "52", "ask": "60.95", "ask_size": "45", "volume": "0", "open_interest": "74", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.69208", "gamma": "0.00294", "theta": "-0.03548", "vega": "1.24819", "rho": "2.35002" }, { "contractID": "IBM281215P00225000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "225.00", "type": "put", "last": "0.00", "mark": "41.17", "bid": "40.40", "bid_size": "5", "ask": "41.95", "ask_size": "5", "volume": "0", "open_interest": "233", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.30356", "gamma": "0.00237", "theta": "-0.01967", "vega": "1.24034", "rho": "-2.57513" }, { "contractID": "IBM281215C00230000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "230.00", "type": "call", "last": "56.30", "mark": "57.35", "bid": "56.00", "bid_size": "165", "ask": "58.70", "ask_size": "72", "volume": "1", "open_interest": "312", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.67673", "gamma": "0.00300", "theta": "-0.03587", "vega": "1.27434", "rho": "2.31902" }, { "contractID": "IBM281215P00230000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "230.00", "type": "put", "last": "43.76", "mark": "43.58", "bid": "42.75", "bid_size": "34", "ask": "44.40", "ask_size": "36", "volume": "1", "open_interest": "1770", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.31593", "gamma": "0.00242", "theta": "-0.01967", "vega": "1.26213", "rho": "-2.69938" }, { "contractID": "IBM281215C00235000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "235.00", "type": "call", "last": "55.42", "mark": "55.17", "bid": "54.10", "bid_size": "149", "ask": "56.25", "ask_size": "18", "volume": "1", "open_interest": "39", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.66141", "gamma": "0.00306", "theta": "-0.03621", "vega": "1.29812", "rho": "2.28641" }, { "contractID": "IBM281215P00235000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "235.00", "type": "put", "last": "0.00", "mark": "45.75", "bid": "44.45", "bid_size": "61", "ask": "47.05", "ask_size": "18", "volume": "0", "open_interest": "219", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.32975", "gamma": "0.00252", "theta": "-0.01902", "vega": "1.28468", "rho": "-2.80430" }, { "contractID": "IBM281215C00240000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "240.00", "type": "call", "last": "53.85", "mark": "53.67", "bid": "52.90", "bid_size": "3", "ask": "54.45", "ask_size": "60", "volume": "1", "open_interest": "358", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.64614", "gamma": "0.00311", "theta": "-0.03649", "vega": "1.31955", "rho": "2.25237" }, { "contractID": "IBM281215P00240000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "240.00", "type": "put", "last": "0.00", "mark": "48.33", "bid": "47.15", "bid_size": "48", "ask": "49.50", "ask_size": "16", "volume": "0", "open_interest": "475", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.34230", "gamma": "0.00256", "theta": "-0.01892", "vega": "1.30353", "rho": "-2.93194" }, { "contractID": "IBM281215C00245000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "245.00", "type": "call", "last": "50.35", "mark": "51.65", "bid": "50.75", "bid_size": "35", "ask": "52.55", "ask_size": "17", "volume": "0", "open_interest": "7", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.63096", "gamma": "0.00316", "theta": "-0.03673", "vega": "1.33865", "rho": "2.21708" }, { "contractID": "IBM281215P00245000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "245.00", "type": "put", "last": "0.00", "mark": "51.22", "bid": "50.05", "bid_size": "12", "ask": "52.40", "ask_size": "13", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.35476", "gamma": "0.00259", "theta": "-0.01878", "vega": "1.32074", "rho": "-3.06050" }, { "contractID": "IBM281215C00250000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "250.00", "type": "call", "last": "49.55", "mark": "49.75", "bid": "48.40", "bid_size": "163", "ask": "51.10", "ask_size": "70", "volume": "12", "open_interest": "497", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.61589", "gamma": "0.00320", "theta": "-0.03691", "vega": "1.35547", "rho": "2.18070" }, { "contractID": "IBM281215P00250000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "250.00", "type": "put", "last": "0.00", "mark": "54.28", "bid": "52.70", "bid_size": "35", "ask": "55.85", "ask_size": "28", "volume": "0", "open_interest": "274", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.36464", "gamma": "0.00255", "theta": "-0.01923", "vega": "1.33335", "rho": "-3.20634" }, { "contractID": "IBM281215C00255000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "255.00", "type": "call", "last": "50.79", "mark": "47.48", "bid": "46.00", "bid_size": "127", "ask": "48.95", "ask_size": "14", "volume": "0", "open_interest": "27", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.60094", "gamma": "0.00323", "theta": "-0.03704", "vega": "1.37007", "rho": "2.14338" }, { "contractID": "IBM281215P00255000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "255.00", "type": "put", "last": "0.00", "mark": "56.75", "bid": "55.35", "bid_size": "38", "ask": "58.15", "ask_size": "13", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.40511", "delta": "-0.37937", "gamma": "0.00265", "theta": "-0.01837", "vega": "1.35041", "rho": "-3.32001" }, { "contractID": "IBM281215C00260000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "260.00", "type": "call", "last": "49.02", "mark": "46.10", "bid": "44.80", "bid_size": "9", "ask": "47.40", "ask_size": "6", "volume": "0", "open_interest": "517", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.58614", "gamma": "0.00326", "theta": "-0.03712", "vega": "1.38250", "rho": "2.10528" }, { "contractID": "IBM281215P00260000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "260.00", "type": "put", "last": "0.00", "mark": "60.15", "bid": "58.85", "bid_size": "3", "ask": "61.45", "ask_size": "3", "volume": "0", "open_interest": "20", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.38840", "gamma": "0.00260", "theta": "-0.01877", "vega": "1.35987", "rho": "-3.46446" }, { "contractID": "IBM281215C00265000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "265.00", "type": "call", "last": "43.50", "mark": "45.17", "bid": "43.95", "bid_size": "3", "ask": "46.40", "ask_size": "3", "volume": "0", "open_interest": "85", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.57521", "gamma": "0.00319", "theta": "-0.03788", "vega": "1.39040", "rho": "2.05543" }, { "contractID": "IBM281215P00265000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "265.00", "type": "put", "last": "0.00", "mark": "62.92", "bid": "61.55", "bid_size": "3", "ask": "64.30", "ask_size": "2", "volume": "0", "open_interest": "5", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.40009", "gamma": "0.00262", "theta": "-0.01848", "vega": "1.37101", "rho": "-3.59438" }, { "contractID": "IBM281215C00270000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "270.00", "type": "call", "last": "41.70", "mark": "42.58", "bid": "41.00", "bid_size": "6", "ask": "44.15", "ask_size": "2", "volume": "0", "open_interest": "97", "date": "2026-09-04", "implied_volatility": "0.33682", "delta": "0.55703", "gamma": "0.00330", "theta": "-0.03716", "vega": "1.40114", "rho": "2.02726" }, { "contractID": "IBM281215P00270000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "270.00", "type": "put", "last": "0.00", "mark": "66.33", "bid": "64.95", "bid_size": "3", "ask": "67.70", "ask_size": "3", "volume": "0", "open_interest": "62", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.41166", "gamma": "0.00264", "theta": "-0.01815", "vega": "1.38078", "rho": "-3.72478" }, { "contractID": "IBM281215C00275000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "275.00", "type": "call", "last": "40.07", "mark": "41.85", "bid": "40.55", "bid_size": "41", "ask": "43.15", "ask_size": "21", "volume": "0", "open_interest": "17", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.54732", "gamma": "0.00322", "theta": "-0.03787", "vega": "1.40566", "rho": "1.98072" }, { "contractID": "IBM281215P00275000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "275.00", "type": "put", "last": "0.00", "mark": "69.53", "bid": "68.35", "bid_size": "19", "ask": "70.70", "ask_size": "14", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.42309", "gamma": "0.00266", "theta": "-0.01779", "vega": "1.38924", "rho": "-3.85558" }, { "contractID": "IBM281215C00280000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "280.00", "type": "call", "last": "38.73", "mark": "40.05", "bid": "39.10", "bid_size": "32", "ask": "41.00", "ask_size": "21", "volume": "0", "open_interest": "111", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.53367", "gamma": "0.00323", "theta": "-0.03781", "vega": "1.41059", "rho": "1.94285" }, { "contractID": "IBM281215P00280000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "280.00", "type": "put", "last": "73.00", "mark": "73.17", "bid": "72.35", "bid_size": "8", "ask": "74.00", "ask_size": "27", "volume": "1", "open_interest": "28", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.43437", "gamma": "0.00267", "theta": "-0.01740", "vega": "1.39643", "rho": "-3.98673" }, { "contractID": "IBM281215C00285000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "285.00", "type": "call", "last": "40.75", "mark": "39.00", "bid": "38.05", "bid_size": "30", "ask": "39.95", "ask_size": "27", "volume": "0", "open_interest": "22", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.52021", "gamma": "0.00324", "theta": "-0.03771", "vega": "1.41382", "rho": "1.90478" }, { "contractID": "IBM281215P00285000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "285.00", "type": "put", "last": "0.00", "mark": "76.22", "bid": "74.50", "bid_size": "18", "ask": "77.95", "ask_size": "10", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.44551", "gamma": "0.00268", "theta": "-0.01698", "vega": "1.40241", "rho": "-4.11816" }, { "contractID": "IBM281215C00290000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "290.00", "type": "call", "last": "37.23", "mark": "37.83", "bid": "36.70", "bid_size": "50", "ask": "38.95", "ask_size": "111", "volume": "2", "open_interest": "162", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.50697", "gamma": "0.00324", "theta": "-0.03758", "vega": "1.41542", "rho": "1.86658" }, { "contractID": "IBM281215P00290000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "290.00", "type": "put", "last": "0.00", "mark": "79.57", "bid": "78.35", "bid_size": "27", "ask": "80.80", "ask_size": "13", "volume": "0", "open_interest": "47", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.45650", "gamma": "0.00269", "theta": "-0.01652", "vega": "1.40721", "rho": "-4.24982" }, { "contractID": "IBM281215C00295000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "295.00", "type": "call", "last": "38.10", "mark": "35.92", "bid": "34.60", "bid_size": "64", "ask": "37.25", "ask_size": "36", "volume": "0", "open_interest": "7", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.49394", "gamma": "0.00324", "theta": "-0.03741", "vega": "1.41547", "rho": "1.82834" }, { "contractID": "IBM281215P00295000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "295.00", "type": "put", "last": "0.00", "mark": "82.90", "bid": "81.20", "bid_size": "37", "ask": "84.60", "ask_size": "22", "volume": "0", "open_interest": "1", "date": "2026-09-04", "implied_volatility": "0.41487", "delta": "-0.46733", "gamma": "0.00270", "theta": "-0.01604", "vega": "1.41088", "rho": "-4.38165" }, { "contractID": "IBM281215C00300000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "300.00", "type": "call", "last": "35.15", "mark": "35.08", "bid": "33.90", "bid_size": "113", "ask": "36.25", "ask_size": "100", "volume": "69", "open_interest": "1720", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.48114", "gamma": "0.00324", "theta": "-0.03722", "vega": "1.41405", "rho": "1.79014" }, { "contractID": "IBM281215P00300000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "300.00", "type": "put", "last": "0.00", "mark": "86.40", "bid": "85.00", "bid_size": "37", "ask": "87.80", "ask_size": "14", "volume": "0", "open_interest": "257", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.47270", "gamma": "0.00264", "theta": "-0.01631", "vega": "1.41232", "rho": "-4.51668" }, { "contractID": "IBM281215C00305000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "305.00", "type": "call", "last": "39.90", "mark": "33.98", "bid": "32.75", "bid_size": "40", "ask": "35.20", "ask_size": "44", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.46857", "gamma": "0.00323", "theta": "-0.03699", "vega": "1.41124", "rho": "1.75203" }, { "contractID": "IBM281215P00305000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "305.00", "type": "put", "last": "0.00", "mark": "90.00", "bid": "88.55", "bid_size": "34", "ask": "91.45", "ask_size": "11", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.48297", "gamma": "0.00265", "theta": "-0.01580", "vega": "1.41434", "rho": "-4.64743" }, { "contractID": "IBM281215C00310000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "310.00", "type": "call", "last": "36.77", "mark": "32.52", "bid": "31.75", "bid_size": "2", "ask": "33.30", "ask_size": "3", "volume": "0", "open_interest": "97", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.45624", "gamma": "0.00322", "theta": "-0.03674", "vega": "1.40711", "rho": "1.71409" }, { "contractID": "IBM281215P00310000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "310.00", "type": "put", "last": "0.00", "mark": "93.53", "bid": "92.00", "bid_size": "8", "ask": "95.05", "ask_size": "1", "volume": "0", "open_interest": "16", "date": "2026-09-04", "implied_volatility": "0.42462", "delta": "-0.49308", "gamma": "0.00265", "theta": "-0.01525", "vega": "1.41542", "rho": "-4.77825" }, { "contractID": "IBM281215C00315000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "315.00", "type": "call", "last": "31.75", "mark": "31.55", "bid": "30.05", "bid_size": "51", "ask": "33.05", "ask_size": "47", "volume": "0", "open_interest": "8", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.44414", "gamma": "0.00321", "theta": "-0.03647", "vega": "1.40173", "rho": "1.67638" }, { "contractID": "IBM281215P00315000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "315.00", "type": "put", "last": "0.00", "mark": "98.12", "bid": "96.00", "bid_size": "4", "ask": "100.25", "ask_size": "5", "volume": "0", "open_interest": "15", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.49714", "gamma": "0.00259", "theta": "-0.01552", "vega": "1.41560", "rho": "-4.90908" }, { "contractID": "IBM281215C00320000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "320.00", "type": "call", "last": "31.39", "mark": "30.58", "bid": "29.30", "bid_size": "45", "ask": "31.85", "ask_size": "35", "volume": "0", "open_interest": "85", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.43985", "gamma": "0.00312", "theta": "-0.03712", "vega": "1.39951", "rho": "1.64836" }, { "contractID": "IBM281215P00320000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "320.00", "type": "put", "last": "0.00", "mark": "101.38", "bid": "99.50", "bid_size": "3", "ask": "103.25", "ask_size": "3", "volume": "0", "open_interest": "20", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.50672", "gamma": "0.00259", "theta": "-0.01495", "vega": "1.41543", "rho": "-5.03873" }, { "contractID": "IBM281215C00325000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "325.00", "type": "call", "last": "28.90", "mark": "29.43", "bid": "28.50", "bid_size": "47", "ask": "30.35", "ask_size": "37", "volume": "0", "open_interest": "12", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.42852", "gamma": "0.00310", "theta": "-0.03682", "vega": "1.39285", "rho": "1.61289" }, { "contractID": "IBM281215P00325000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "325.00", "type": "put", "last": "0.00", "mark": "105.35", "bid": "103.50", "bid_size": "2", "ask": "107.20", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.51614", "gamma": "0.00259", "theta": "-0.01436", "vega": "1.41447", "rho": "-5.16836" }, { "contractID": "IBM281215C00330000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "330.00", "type": "call", "last": "28.80", "mark": "28.15", "bid": "27.50", "bid_size": "36", "ask": "28.80", "ask_size": "5", "volume": "0", "open_interest": "146", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.40931", "gamma": "0.00316", "theta": "-0.03551", "vega": "1.37889", "rho": "1.56504" }, { "contractID": "IBM281215P00330000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "330.00", "type": "put", "last": "0.00", "mark": "109.17", "bid": "107.00", "bid_size": "6", "ask": "111.35", "ask_size": "4", "volume": "0", "open_interest": "12", "date": "2026-09-04", "implied_volatility": "0.43438", "delta": "-0.52541", "gamma": "0.00258", "theta": "-0.01375", "vega": "1.41276", "rho": "-5.29794" }, { "contractID": "IBM281215C00335000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "335.00", "type": "call", "last": "27.00", "mark": "27.05", "bid": "25.90", "bid_size": "4", "ask": "28.20", "ask_size": "5", "volume": "0", "open_interest": "21", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.39819", "gamma": "0.00314", "theta": "-0.03515", "vega": "1.36928", "rho": "1.52868" }, { "contractID": "IBM281215P00335000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "335.00", "type": "put", "last": "0.00", "mark": "113.15", "bid": "111.50", "bid_size": "1", "ask": "114.80", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.52797", "gamma": "0.00253", "theta": "-0.01401", "vega": "1.41215", "rho": "-5.42374" }, { "contractID": "IBM281215C00340000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "340.00", "type": "call", "last": "27.85", "mark": "26.15", "bid": "25.10", "bid_size": "4", "ask": "27.20", "ask_size": "5", "volume": "0", "open_interest": "170", "date": "2026-09-04", "implied_volatility": "0.34658", "delta": "0.38731", "gamma": "0.00311", "theta": "-0.03477", "vega": "1.35877", "rho": "1.49275" }, { "contractID": "IBM281215P00340000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "340.00", "type": "put", "last": "0.00", "mark": "117.15", "bid": "115.50", "bid_size": "1", "ask": "118.80", "ask_size": "4", "volume": "0", "open_interest": "7", "date": "2026-09-04", "implied_volatility": "0.44414", "delta": "-0.53675", "gamma": "0.00252", "theta": "-0.01338", "vega": "1.40962", "rho": "-5.55210" }, { "contractID": "IBM281215C00350000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "350.00", "type": "call", "last": "24.00", "mark": "24.80", "bid": "23.85", "bid_size": "3", "ask": "25.75", "ask_size": "2", "volume": "0", "open_interest": "930", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.37531", "gamma": "0.00300", "theta": "-0.03507", "vega": "1.34591", "rho": "1.44085" }, { "contractID": "IBM281215P00350000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "350.00", "type": "put", "last": "0.00", "mark": "125.22", "bid": "123.50", "bid_size": "1", "ask": "126.95", "ask_size": "4", "volume": "0", "open_interest": "23", "date": "2026-09-04", "implied_volatility": "0.45389", "delta": "-0.54695", "gamma": "0.00246", "theta": "-0.01301", "vega": "1.40582", "rho": "-5.80269" }, { "contractID": "IBM281215C00360000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "360.00", "type": "call", "last": "23.84", "mark": "22.65", "bid": "21.40", "bid_size": "13", "ask": "23.90", "ask_size": "3", "volume": "0", "open_interest": "35", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.35564", "gamma": "0.00295", "theta": "-0.03427", "vega": "1.32190", "rho": "1.37503" }, { "contractID": "IBM281215P00360000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "360.00", "type": "put", "last": "0.00", "mark": "133.95", "bid": "132.00", "bid_size": "3", "ask": "135.90", "ask_size": "4", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.46365", "delta": "-0.55611", "gamma": "0.00240", "theta": "-0.01264", "vega": "1.40161", "rho": "-6.04999" }, { "contractID": "IBM281215C00370000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "370.00", "type": "call", "last": "27.82", "mark": "21.57", "bid": "20.75", "bid_size": "3", "ask": "22.40", "ask_size": "3", "volume": "0", "open_interest": "460", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.33686", "gamma": "0.00289", "theta": "-0.03342", "vega": "1.29555", "rho": "1.31118" }, { "contractID": "IBM281215P00370000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "370.00", "type": "put", "last": "0.00", "mark": "142.70", "bid": "140.50", "bid_size": "5", "ask": "144.90", "ask_size": "6", "volume": "0", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.56432", "gamma": "0.00234", "theta": "-0.01227", "vega": "1.39719", "rho": "-6.29426" }, { "contractID": "IBM281215C00380000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "380.00", "type": "call", "last": "20.05", "mark": "20.30", "bid": "19.45", "bid_size": "24", "ask": "21.15", "ask_size": "14", "volume": "0", "open_interest": "27", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.31897", "gamma": "0.00282", "theta": "-0.03255", "vega": "1.26725", "rho": "1.24941" }, { "contractID": "IBM281215P00380000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "380.00", "type": "put", "last": "0.00", "mark": "150.80", "bid": "149.00", "bid_size": "3", "ask": "152.60", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.47340", "delta": "-0.57896", "gamma": "0.00233", "theta": "-0.01092", "vega": "1.38782", "rho": "-6.54388" }, { "contractID": "IBM281215C00390000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "390.00", "type": "call", "last": "19.75", "mark": "19.17", "bid": "18.15", "bid_size": "52", "ask": "20.20", "ask_size": "40", "volume": "0", "open_interest": "122", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.30194", "gamma": "0.00276", "theta": "-0.03165", "vega": "1.23736", "rho": "1.18979" }, { "contractID": "IBM281215P00390000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "390.00", "type": "put", "last": "0.00", "mark": "160.25", "bid": "158.00", "bid_size": "1", "ask": "162.50", "ask_size": "5", "volume": "0", "open_interest": "2", "date": "2026-09-04", "implied_volatility": "0.48316", "delta": "-0.58558", "gamma": "0.00227", "theta": "-0.01055", "vega": "1.38293", "rho": "-6.78334" }, { "contractID": "IBM281215C00400000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "400.00", "type": "call", "last": "16.00", "mark": "17.90", "bid": "17.05", "bid_size": "3", "ask": "18.75", "ask_size": "3", "volume": "0", "open_interest": "277", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.28574", "gamma": "0.00269", "theta": "-0.03073", "vega": "1.20619", "rho": "1.13236" }, { "contractID": "IBM281215P00400000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "400.00", "type": "put", "last": "0.00", "mark": "169.07", "bid": "167.00", "bid_size": "3", "ask": "171.15", "ask_size": "3", "volume": "0", "open_interest": "186", "date": "2026-09-04", "implied_volatility": "0.49292", "delta": "-0.59147", "gamma": "0.00222", "theta": "-0.01019", "vega": "1.37826", "rho": "-7.02036" }, { "contractID": "IBM281215C00410000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "410.00", "type": "call", "last": "18.02", "mark": "17.00", "bid": "16.05", "bid_size": "3", "ask": "17.95", "ask_size": "3", "volume": "0", "open_interest": "11", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.28065", "gamma": "0.00259", "theta": "-0.03110", "vega": "1.19585", "rho": "1.10599" }, { "contractID": "IBM281215P00410000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "410.00", "type": "put", "last": "0.00", "mark": "178.05", "bid": "176.00", "bid_size": "2", "ask": "180.10", "ask_size": "4", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.50267", "delta": "-0.59668", "gamma": "0.00217", "theta": "-0.00984", "vega": "1.37386", "rho": "-7.25517" }, { "contractID": "IBM281215C00420000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "420.00", "type": "call", "last": "15.85", "mark": "15.50", "bid": "14.30", "bid_size": "3", "ask": "16.70", "ask_size": "3", "volume": "0", "open_interest": "29", "date": "2026-09-04", "implied_volatility": "0.35633", "delta": "0.25575", "gamma": "0.00254", "theta": "-0.02887", "vega": "1.14119", "rho": "1.02418" }, { "contractID": "IBM281215P00420000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "420.00", "type": "put", "last": "0.00", "mark": "187.20", "bid": "185.55", "bid_size": "3", "ask": "188.85", "ask_size": "5", "volume": "0", "open_interest": "4", "date": "2026-09-04", "implied_volatility": "0.51243", "delta": "-0.60127", "gamma": "0.00212", "theta": "-0.00950", "vega": "1.36978", "rho": "-7.48794" }, { "contractID": "IBM281215C00430000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "430.00", "type": "call", "last": "15.92", "mark": "14.75", "bid": "13.80", "bid_size": "3", "ask": "15.70", "ask_size": "6", "volume": "0", "open_interest": "99", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.25238", "gamma": "0.00246", "theta": "-0.02928", "vega": "1.13328", "rho": "1.00467" }, { "contractID": "IBM281215P00430000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "430.00", "type": "put", "last": "0.00", "mark": "196.60", "bid": "195.00", "bid_size": "3", "ask": "198.20", "ask_size": "3", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.52218", "delta": "-0.60529", "gamma": "0.00208", "theta": "-0.00918", "vega": "1.36604", "rho": "-7.71886" }, { "contractID": "IBM281215C00440000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "440.00", "type": "call", "last": "14.62", "mark": "13.85", "bid": "12.80", "bid_size": "86", "ask": "14.90", "ask_size": "33", "volume": "0", "open_interest": "9", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.23929", "gamma": "0.00239", "theta": "-0.02837", "vega": "1.10134", "rho": "0.95705" }, { "contractID": "IBM281215P00440000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "440.00", "type": "put", "last": "0.00", "mark": "205.75", "bid": "204.00", "bid_size": "5", "ask": "207.50", "ask_size": "5", "volume": "0", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.53194", "delta": "-0.60879", "gamma": "0.00203", "theta": "-0.00887", "vega": "1.36266", "rho": "-7.94809" }, { "contractID": "IBM281215C00450000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "450.00", "type": "call", "last": "12.10", "mark": "13.50", "bid": "12.50", "bid_size": "26", "ask": "14.50", "ask_size": "44", "volume": "0", "open_interest": "108", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.22686", "gamma": "0.00232", "theta": "-0.02747", "vega": "1.06920", "rho": "0.91142" }, { "contractID": "IBM281215P00450000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "450.00", "type": "put", "last": "217.50", "mark": "215.62", "bid": "214.00", "bid_size": "5", "ask": "217.25", "ask_size": "5", "volume": "1", "open_interest": "3", "date": "2026-09-04", "implied_volatility": "0.55145", "delta": "-0.60427", "gamma": "0.00197", "theta": "-0.00966", "vega": "1.36700", "rho": "-8.16569" }, { "contractID": "IBM281215C00460000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "460.00", "type": "call", "last": "14.17", "mark": "12.07", "bid": "11.00", "bid_size": "146", "ask": "13.15", "ask_size": "5", "volume": "0", "open_interest": "10", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.21507", "gamma": "0.00225", "theta": "-0.02657", "vega": "1.03701", "rho": "0.86774" }, { "contractID": "IBM281215P00460000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "460.00", "type": "put", "last": "0.00", "mark": "225.50", "bid": "223.50", "bid_size": "5", "ask": "227.50", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.56121", "delta": "-0.60686", "gamma": "0.00193", "theta": "-0.00940", "vega": "1.36454", "rho": "-8.39191" }, { "contractID": "IBM281215C00470000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "470.00", "type": "call", "last": "12.61", "mark": "11.95", "bid": "10.95", "bid_size": "7", "ask": "12.95", "ask_size": "3", "volume": "0", "open_interest": "51", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.20388", "gamma": "0.00218", "theta": "-0.02568", "vega": "1.00492", "rho": "0.82597" }, { "contractID": "IBM281215P00470000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "470.00", "type": "put", "last": "0.00", "mark": "234.78", "bid": "233.00", "bid_size": "3", "ask": "236.55", "ask_size": "3", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.57096", "delta": "-0.60904", "gamma": "0.00190", "theta": "-0.00914", "vega": "1.36242", "rho": "-8.61687" }, { "contractID": "IBM281215C00480000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "480.00", "type": "call", "last": "10.93", "mark": "10.82", "bid": "9.60", "bid_size": "22", "ask": "12.05", "ask_size": "19", "volume": "0", "open_interest": "91", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.19327", "gamma": "0.00211", "theta": "-0.02481", "vega": "0.97304", "rho": "0.78606" }, { "contractID": "IBM281215P00480000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "480.00", "type": "put", "last": "0.00", "mark": "245.25", "bid": "243.00", "bid_size": "1", "ask": "247.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.59047", "delta": "-0.60345", "gamma": "0.00184", "theta": "-0.00999", "vega": "1.36776", "rho": "-8.83135" }, { "contractID": "IBM281215C00490000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "490.00", "type": "call", "last": "10.50", "mark": "10.70", "bid": "10.00", "bid_size": "14", "ask": "11.40", "ask_size": "16", "volume": "0", "open_interest": "803", "date": "2026-09-04", "implied_volatility": "0.36609", "delta": "0.18321", "gamma": "0.00204", "theta": "-0.02395", "vega": "0.94147", "rho": "0.74796" }, { "contractID": "IBM281215P00490000", "symbol": "IBM", "expiration": "2028-12-15", "strike": "490.00", "type": "put", "last": "0.00", "mark": "255.00", "bid": "252.50", "bid_size": "2", "ask": "257.50", "ask_size": "5", "volume": "0", "open_interest": "0", "date": "2026-09-04", "implied_volatility": "0.60023", "delta": "-0.60494", "gamma": "0.00181", "theta": "-0.00977", "vega": "1.36637", "rho": "-9.05414" } ] }