[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IAG":3,"homepage-market-summary":29,"stock-options-IAG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IAG","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"IAMGold Corporation","NYSE",null,"Common Stock","Iamgold Corp is a mid-tier gold mining company. The company operating gold mines are divided into geographic segments such as Cote Gold mine - Canada, Burkina Faso - Essakane mine, Westwood mine - Canada. The company's s non-gold mine segments are Exploration and evaluation and development, and Corporate - which includes royalty interests. The company generates the majority of its revenue from the Cote Gold mine segment.","4,596",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},18.44,18.69,18.11,18.52,-0.08,-0.43,2476191.719226,24474,18.4043,24.87,10.87,7540578.845744247,54.1,5843,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"status":172,"has_options":38,"symbol":4,"underlying_price":15,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":221,"updated_at":720,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.6,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},50,6665,0.16,[184,185,189,193,197,201,205,209,213,217],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",46,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-12-18",74,"261218",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-01-15",102,"270115",{"date":198,"label":198,"type":175,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2027-03-19",165,"270319",{"date":202,"label":202,"type":175,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2027-05-21",228,"270521",{"date":206,"label":206,"type":175,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2027-08-20",319,"270820",{"date":210,"label":210,"type":175,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2027-11-19",410,"271119",{"date":214,"label":214,"type":175,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2028-01-21",473,"280121",{"date":218,"label":218,"type":175,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2029-01-19",837,"290119",[222,236,247,256,265,278,292,304,318,332,349,369,395,420,444,466,490,514,536,558,576,594,610,628,643,657,669,681,692,702,711],{"strike":223,"call":224,"put":232,"callItm":38,"putItm":13,"isAtm":13},5,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":228,"theta":228,"vega":228,"rho":231,"in_the_money":38},"IAG   261016C00005000",12.4,15.1,0,0.3232,1,0.00149,{"contract_symbol":233,"symbol":233,"bid":228,"ask":234,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":235,"implied_volatility":235,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"IAG   261016P00005000",0.05,0.958,{"strike":237,"call":238,"put":243,"callItm":38,"putItm":13,"isAtm":13},6,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":228,"theta":228,"vega":228,"rho":242,"in_the_money":38},"IAG   261016C00006000",11.4,14,0.001787,{"contract_symbol":244,"symbol":244,"bid":228,"ask":245,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":246,"implied_volatility":246,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"IAG   261016P00006000",0.75,0.9474,{"strike":248,"call":249,"put":254,"callItm":38,"putItm":13,"isAtm":13},7,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":228,"theta":228,"vega":228,"rho":253,"in_the_money":38},"IAG   261016C00007000",10.5,13.1,0.002085,{"contract_symbol":255,"symbol":255,"bid":228,"ask":245,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":235,"implied_volatility":235,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"IAG   261016P00007000",{"strike":257,"call":258,"put":263,"callItm":38,"putItm":13,"isAtm":13},8,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":228,"theta":228,"vega":228,"rho":262,"in_the_money":38},"IAG   261016C00008000",9.8,11.8,0.002383,{"contract_symbol":264,"symbol":264,"bid":228,"ask":245,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":235,"implied_volatility":235,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"IAG   261016P00008000",{"strike":266,"call":267,"put":272,"callItm":38,"putItm":13,"isAtm":13},9,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":228,"theta":228,"vega":228,"rho":271,"in_the_money":38},"IAG   261016C00009000",8.7,10.4,0.002681,{"contract_symbol":273,"symbol":273,"bid":228,"ask":245,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":246,"implied_volatility":246,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":228,"in_the_money":13},"IAG   261016P00009000",-0.000005,0.000008,-0.000003,0.000001,{"strike":279,"call":280,"put":285,"callItm":38,"putItm":13,"isAtm":13},10,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":228,"theta":228,"vega":228,"rho":284,"in_the_money":38},"IAG   261016C00010000",7.7,9.4,0.002979,{"contract_symbol":286,"symbol":286,"bid":228,"ask":245,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":235,"implied_volatility":235,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":13},"IAG   261016P00010000",-0.000099,0.00013,-0.000055,0.000012,-0.000001,{"strike":176,"call":293,"put":298,"callItm":38,"putItm":13,"isAtm":13},{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":228,"theta":228,"vega":228,"rho":297,"in_the_money":38},"IAG   261016C00011000",6.7,8.4,0.003277,{"contract_symbol":299,"symbol":299,"bid":228,"ask":245,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":235,"implied_volatility":235,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":274,"in_the_money":13},"IAG   261016P00011000",-0.000832,0.000942,-0.000394,0.00009,{"strike":305,"call":306,"put":311,"callItm":38,"putItm":13,"isAtm":13},12,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":228,"theta":228,"vega":228,"rho":310,"in_the_money":38},"IAG   261016C00012000",5.7,7.4,0.003575,{"contract_symbol":312,"symbol":312,"bid":228,"ask":245,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":235,"implied_volatility":235,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":13},"IAG   261016P00012000",-0.004419,0.004292,-0.001796,0.000408,-0.000025,{"strike":319,"call":320,"put":325,"callItm":38,"putItm":13,"isAtm":13},13,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":228,"theta":228,"vega":228,"rho":324,"in_the_money":38},"IAG   261016C00013000",4.7,7.2,0.003873,{"contract_symbol":326,"symbol":326,"bid":228,"ask":245,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":235,"implied_volatility":235,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":13},"IAG   261016P00013000",-0.016414,0.013558,-0.005673,0.001289,-0.000095,{"strike":241,"call":333,"put":341,"callItm":38,"putItm":13,"isAtm":13},{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":228,"changePercent":9,"volume":228,"openInterest":223,"open_interest":223,"iv":229,"implied_volatility":229,"delta":338,"gamma":339,"theta":228,"vega":228,"rho":340,"in_the_money":38},"IAG   261016C00014000",3.8,5.5,6.39,0.999999,0.000004,0.004171,{"contract_symbol":342,"symbol":342,"bid":228,"ask":245,"last":343,"change":228,"changePercent":9,"volume":228,"openInterest":230,"open_interest":230,"iv":246,"implied_volatility":246,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":13},"IAG   261016P00014000",0.11,-0.044287,0.031355,-0.012833,0.002948,-0.000258,{"strike":350,"call":351,"put":362,"callItm":38,"putItm":13,"isAtm":13},15,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":228,"changePercent":9,"volume":228,"openInterest":356,"open_interest":356,"iv":229,"implied_volatility":229,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":38},"IAG   261016C00015000",2.9,4.2,5.37,24,0.999803,0.000735,-0.000035,0.000024,0.004468,{"contract_symbol":363,"symbol":363,"bid":228,"ask":245,"last":166,"change":228,"changePercent":9,"volume":228,"openInterest":230,"open_interest":230,"iv":235,"implied_volatility":235,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":13},"IAG   261016P00015000",-0.102267,0.059116,-0.024736,0.005619,-0.000603,{"strike":370,"call":371,"put":385,"callItm":38,"putItm":13,"isAtm":38},16,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":375,"change":376,"changePercent":9,"volume":377,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":38},"IAG   261016C00016000",2.25,2.85,2.55,-0.22,20,85,0.2708,0.997735,0.008321,-0.000278,0.000224,0.004754,{"contract_symbol":386,"symbol":386,"bid":228,"ask":387,"last":234,"change":228,"changePercent":9,"volume":228,"openInterest":388,"open_interest":388,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":13},"IAG   261016P00016000",0.45,19,0.7516,-0.140258,0.094134,-0.024243,0.00702,-0.000816,{"strike":396,"call":397,"put":408,"callItm":38,"putItm":13,"isAtm":38},17,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":228,"changePercent":9,"volume":228,"openInterest":388,"open_interest":388,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":38},"IAG   261016C00017000",1.2,2,1.87,0.4376,0.835763,0.179553,-0.015676,0.007796,0.004135,{"contract_symbol":409,"symbol":409,"bid":234,"ask":115,"last":410,"change":411,"changePercent":9,"volume":412,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":13},"IAG   261016P00017000",0.15,-0.02,3,1191,0.5155,-0.199919,0.172368,-0.020885,0.008817,-0.001143,{"strike":421,"call":422,"put":434,"callItm":38,"putItm":13,"isAtm":38},18,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":426,"change":228,"changePercent":9,"volume":228,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":38},"IAG   261016C00018000",0.55,1.35,0.8,116,0.556,0.576019,0.223649,-0.03152,0.012338,0.002886,{"contract_symbol":435,"symbol":435,"bid":410,"ask":436,"last":436,"change":228,"changePercent":9,"volume":228,"openInterest":437,"open_interest":437,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":13},"IAG   261016P00018000",0.5,749,0.325,-0.392076,0.375297,-0.018078,0.012104,-0.002219,{"strike":388,"call":445,"put":455,"callItm":13,"putItm":38,"isAtm":38},{"contract_symbol":446,"symbol":446,"bid":447,"ask":424,"last":436,"change":448,"changePercent":9,"volume":279,"openInterest":427,"open_interest":427,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":13},"IAG   261016C00019000",0.25,-0.03,0.5053,0.3379,0.229671,-0.026733,0.011514,0.001736,{"contract_symbol":456,"symbol":456,"bid":436,"ask":457,"last":458,"change":228,"changePercent":9,"volume":228,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":38},"IAG   261016P00019000",1.15,1.07,940,0.4089,-0.703789,0.268374,-0.02046,0.010889,-0.004119,{"strike":377,"call":467,"put":479,"callItm":13,"putItm":38,"isAtm":38},{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":410,"change":471,"changePercent":9,"volume":230,"openInterest":472,"open_interest":472,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":13},"IAG   261016C00020000",0.1,0.3,-0.06,466,0.5423,0.175783,0.151343,-0.02029,0.008143,0.000909,{"contract_symbol":480,"symbol":480,"bid":425,"ask":481,"last":482,"change":228,"changePercent":9,"volume":228,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":38},"IAG   261016P00020000",2.1,1.75,1160,0.5193,-0.83566,0.151358,-0.018611,0.007799,-0.005105,{"strike":491,"call":492,"put":502,"callItm":13,"putItm":38,"isAtm":13},21,{"contract_symbol":493,"symbol":493,"bid":228,"ask":469,"last":234,"change":494,"changePercent":9,"volume":305,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":13},"IAG   261016C00021000",-0.07,388,0.5397,0.072111,0.080806,-0.01073,0.004327,0.000376,{"contract_symbol":503,"symbol":503,"bid":400,"ask":504,"last":505,"change":506,"changePercent":9,"volume":507,"openInterest":180,"open_interest":180,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":38},"IAG   261016P00021000",3.1,2.69,0.64,4,0.6024,-0.902837,0.090556,-0.014984,0.005413,-0.005753,{"strike":515,"call":516,"put":526,"callItm":13,"putItm":38,"isAtm":13},22,{"contract_symbol":517,"symbol":517,"bid":228,"ask":410,"last":518,"change":228,"changePercent":9,"volume":228,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":13},"IAG   261016C00022000",0.08,573,0.5716,0.032526,0.040404,-0.006019,0.002292,0.00017,{"contract_symbol":527,"symbol":527,"bid":528,"ask":507,"last":529,"change":228,"changePercent":9,"volume":228,"openInterest":305,"open_interest":305,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":38},"IAG   261016P00022000",2.8,3.4,0.6867,-0.935424,0.058321,-0.012539,0.003974,-0.00622,{"strike":537,"call":538,"put":548,"callItm":13,"putItm":38,"isAtm":13},23,{"contract_symbol":539,"symbol":539,"bid":228,"ask":540,"last":469,"change":228,"changePercent":9,"volume":228,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":13},"IAG   261016C00023000",1.1,221,0.5709,0.010771,0.015812,-0.00235,0.000896,0.000057,{"contract_symbol":549,"symbol":549,"bid":335,"ask":550,"last":551,"change":228,"changePercent":9,"volume":228,"openInterest":223,"open_interest":223,"iv":552,"implied_volatility":552,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":38},"IAG   261016P00023000",5.1,4.55,0.6869,-0.970752,0.030792,-0.006624,0.002099,-0.0067,{"strike":356,"call":559,"put":568,"callItm":13,"putItm":38,"isAtm":13},{"contract_symbol":560,"symbol":560,"bid":228,"ask":561,"last":447,"change":228,"changePercent":9,"volume":228,"openInterest":562,"open_interest":562,"iv":520,"implied_volatility":520,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":13},"IAG   261016C00024000",0.4,190,0.003197,0.005381,-0.000802,0.000305,0.000017,{"contract_symbol":569,"symbol":569,"bid":570,"ask":237,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":530,"implied_volatility":530,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":38},"IAG   261016P00024000",4.8,-0.987826,0.014621,-0.003144,0.000996,-0.007086,{"strike":577,"call":578,"put":585,"callItm":13,"putItm":38,"isAtm":13},25,{"contract_symbol":579,"symbol":579,"bid":228,"ask":469,"last":234,"change":228,"changePercent":9,"volume":228,"openInterest":580,"open_interest":580,"iv":520,"implied_volatility":520,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":339,"in_the_money":13},"IAG   261016C00025000",154,0.000843,0.001598,-0.000238,0.000091,{"contract_symbol":586,"symbol":586,"bid":587,"ask":323,"last":588,"change":228,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":530,"implied_volatility":530,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":38},"IAG   261016P00025000",5.9,6.56,-0.995284,0.006345,-0.001364,0.000432,-0.007423,{"strike":595,"call":596,"put":602,"callItm":13,"putItm":38,"isAtm":13},26,{"contract_symbol":597,"symbol":597,"bid":228,"ask":561,"last":598,"change":228,"changePercent":9,"volume":228,"openInterest":241,"open_interest":241,"iv":542,"implied_volatility":542,"delta":599,"gamma":600,"theta":601,"vega":360,"rho":277,"in_the_money":13},"IAG   261016C00026000",0.29,0.000198,0.000418,-0.000062,{"contract_symbol":603,"symbol":603,"bid":295,"ask":604,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":530,"implied_volatility":530,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":38},"IAG   261016P00026000",8.2,-0.998288,0.002544,-0.000547,0.000173,-0.007737,{"strike":611,"call":612,"put":620,"callItm":13,"putItm":38,"isAtm":13},27,{"contract_symbol":613,"symbol":613,"bid":228,"ask":245,"last":614,"change":228,"changePercent":9,"volume":228,"openInterest":615,"open_interest":615,"iv":520,"implied_volatility":520,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":228,"in_the_money":13},"IAG   261016C00027000",0.22,122,0.000044,0.000102,-0.000015,0.000006,{"contract_symbol":621,"symbol":621,"bid":282,"ask":622,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":552,"implied_volatility":552,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":38},"IAG   261016P00027000",9.2,-0.999412,0.000955,-0.000205,0.000065,-0.00804,{"strike":629,"call":630,"put":635,"callItm":13,"putItm":38,"isAtm":13},28,{"contract_symbol":631,"symbol":631,"bid":228,"ask":234,"last":410,"change":228,"changePercent":9,"volume":228,"openInterest":632,"open_interest":632,"iv":520,"implied_volatility":520,"delta":633,"gamma":634,"theta":276,"vega":277,"rho":228,"in_the_money":13},"IAG   261016C00028000",44,0.000009,0.000022,{"contract_symbol":636,"symbol":636,"bid":269,"ask":637,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":530,"implied_volatility":530,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":38},"IAG   261016P00028000",10.3,-0.999809,0.000336,-0.000072,0.000023,-0.008341,{"strike":644,"call":645,"put":649,"callItm":13,"putItm":38,"isAtm":13},29,{"contract_symbol":646,"symbol":646,"bid":228,"ask":245,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":520,"implied_volatility":520,"delta":647,"gamma":648,"theta":291,"vega":228,"rho":228,"in_the_money":13},"IAG   261016C00029000",0.000002,0.000005,{"contract_symbol":650,"symbol":650,"bid":651,"ask":652,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":530,"implied_volatility":530,"delta":653,"gamma":654,"theta":655,"vega":275,"rho":656,"in_the_money":38},"IAG   261016P00029000",9.7,11.3,-0.999941,0.000112,-0.000024,-0.008639,{"strike":658,"call":659,"put":661,"callItm":13,"putItm":38,"isAtm":13},30,{"contract_symbol":660,"symbol":660,"bid":228,"ask":245,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":520,"implied_volatility":520,"delta":228,"gamma":277,"theta":228,"vega":228,"rho":228,"in_the_money":13},"IAG   261016C00030000",{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":530,"implied_volatility":530,"delta":665,"gamma":666,"theta":667,"vega":647,"rho":668,"in_the_money":38},"IAG   261016P00030000",10.2,12.6,-0.999982,0.000036,-0.000008,-0.008937,{"strike":670,"call":671,"put":673,"callItm":13,"putItm":38,"isAtm":13},31,{"contract_symbol":672,"symbol":672,"bid":228,"ask":245,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":520,"implied_volatility":520,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"IAG   261016C00031000",{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":530,"implied_volatility":530,"delta":677,"gamma":678,"theta":679,"vega":277,"rho":680,"in_the_money":38},"IAG   261016P00031000",11.2,13.6,-0.999995,0.000011,-0.000002,-0.009235,{"strike":682,"call":683,"put":685,"callItm":13,"putItm":38,"isAtm":13},32,{"contract_symbol":684,"symbol":684,"bid":228,"ask":245,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":520,"implied_volatility":520,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"IAG   261016C00032000",{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":530,"implied_volatility":530,"delta":689,"gamma":690,"theta":291,"vega":228,"rho":691,"in_the_money":38},"IAG   261016P00032000",12.2,14.6,-0.999999,0.000003,-0.009533,{"strike":693,"call":694,"put":696,"callItm":13,"putItm":38,"isAtm":13},33,{"contract_symbol":695,"symbol":695,"bid":228,"ask":245,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":520,"implied_volatility":520,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"IAG   261016C00033000",{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":552,"implied_volatility":552,"delta":700,"gamma":277,"theta":228,"vega":228,"rho":701,"in_the_money":38},"IAG   261016P00033000",13.2,15.6,-1,-0.009831,{"strike":703,"call":704,"put":706,"callItm":13,"putItm":38,"isAtm":13},34,{"contract_symbol":705,"symbol":705,"bid":228,"ask":245,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":520,"implied_volatility":520,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"IAG   261016C00034000",{"contract_symbol":707,"symbol":707,"bid":708,"ask":709,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":530,"implied_volatility":530,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":710,"in_the_money":38},"IAG   261016P00034000",14.2,16.6,-0.010129,{"strike":712,"call":713,"put":715,"callItm":13,"putItm":38,"isAtm":13},35,{"contract_symbol":714,"symbol":714,"bid":228,"ask":245,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":520,"implied_volatility":520,"delta":228,"gamma":228,"theta":228,"vega":228,"rho":228,"in_the_money":13},"IAG   261016C00035000",{"contract_symbol":716,"symbol":716,"bid":717,"ask":718,"last":9,"change":9,"changePercent":9,"volume":228,"openInterest":228,"open_interest":228,"iv":530,"implied_volatility":530,"delta":700,"gamma":228,"theta":228,"vega":228,"rho":719,"in_the_money":38},"IAG   261016P00035000",15.2,17.6,-0.010427,"2026-10-06T01:35:20.489211+00:00"]