[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGV":3,"homepage-market-summary":30,"stock-options-IGV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares Expanded Tech-Software Sector ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.031,0.033664,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},108.43,109.545,110.13,108.05,108.23,0.2,0.18,6252626.137644,117.76,73.93,14956378.207422333,78.7,6342,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":255,"updated_at":1296,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-09","Weekly",5,"261009",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,12490,0.68,[185,186,191,195,199,203,207,211,215,219,223,227,231,235,239,243,247,251],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":188,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-10-16","Regular",12,"261016",{"date":192,"label":192,"type":176,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-23",19,"261023",{"date":196,"label":196,"type":176,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-30",26,"261030",{"date":200,"label":200,"type":176,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-11-06",33,"261106",{"date":204,"label":204,"type":176,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-13",40,"261113",{"date":208,"label":208,"type":188,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-20",47,"261120",{"date":212,"label":212,"type":188,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-12-18",75,"261218",{"date":216,"label":216,"type":188,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-01-15",103,"270115",{"date":220,"label":220,"type":188,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-02-19",138,"270219",{"date":224,"label":224,"type":188,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",166,"270319",{"date":228,"label":228,"type":188,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-05-21",229,"270521",{"date":232,"label":232,"type":188,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-06-17",256,"270617",{"date":236,"label":236,"type":188,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2027-07-16",285,"270716",{"date":240,"label":240,"type":188,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2027-09-17",348,"270917",{"date":244,"label":244,"type":188,"days_to_expiration":245,"dte":245,"compact":246,"implied_volatility":9},"2028-01-21",474,"280121",{"date":248,"label":248,"type":188,"days_to_expiration":249,"dte":249,"compact":250,"implied_volatility":9},"2028-12-15",803,"281215",{"date":252,"label":252,"type":188,"days_to_expiration":253,"dte":253,"compact":254,"implied_volatility":9},"2029-01-19",838,"290119",[256,269,282,294,306,317,330,351,373,392,411,431,451,472,492,513,534,553,576,601,625,649,672,695,720,743,765,787,808,830,854,878,900,924,948,974,999,1021,1044,1068,1090,1113,1133,1153,1174,1192,1210,1228,1246,1262,1281],{"strike":257,"call":258,"put":265,"callItm":11,"putItm":74,"isAtm":74},55,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":263,"implied_volatility":263,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":264,"in_the_money":11},"IGV   261009C00055000",52.55,55.25,49.83,0.6599,0.006736,{"contract_symbol":266,"symbol":266,"bid":181,"ask":267,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":268,"implied_volatility":268,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IGV   261009P00055000",1.7,0.5405,{"strike":270,"call":271,"put":278,"callItm":11,"putItm":74,"isAtm":74},60,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":276,"implied_volatility":276,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":277,"in_the_money":11},"IGV   261009C00060000",47.6,50.25,44.85,0.6588,0.007348,{"contract_symbol":279,"symbol":279,"bid":181,"ask":280,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":281,"implied_volatility":281,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IGV   261009P00060000",1.5,0.5404,{"strike":283,"call":284,"put":291,"callItm":11,"putItm":74,"isAtm":74},65,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":288,"change":181,"changePercent":9,"volume":181,"openInterest":289,"open_interest":289,"iv":276,"implied_volatility":276,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":290,"in_the_money":11},"IGV   261009C00065000",42.75,45.25,39.88,35,0.00796,{"contract_symbol":292,"symbol":292,"bid":181,"ask":293,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":281,"implied_volatility":281,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IGV   261009P00065000",1.23,{"strike":295,"call":296,"put":303,"callItm":11,"putItm":74,"isAtm":74},70,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":300,"change":181,"changePercent":9,"volume":181,"openInterest":301,"open_interest":301,"iv":263,"implied_volatility":263,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":302,"in_the_money":11},"IGV   261009C00070000",37.5,40.25,34.83,36,0.008572,{"contract_symbol":304,"symbol":304,"bid":181,"ask":305,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":281,"implied_volatility":281,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IGV   261009P00070000",1.45,{"strike":213,"call":307,"put":314,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":311,"change":181,"changePercent":9,"volume":181,"openInterest":65,"open_interest":65,"iv":263,"implied_volatility":263,"delta":45,"gamma":181,"theta":312,"vega":181,"rho":313,"in_the_money":11},"IGV   261009C00075000",32.75,35.3,29.28,-0.000001,0.009185,{"contract_symbol":315,"symbol":315,"bid":181,"ask":316,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":281,"implied_volatility":281,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IGV   261009P00075000",1.25,{"strike":318,"call":319,"put":328,"callItm":11,"putItm":74,"isAtm":74},80,{"contract_symbol":320,"symbol":320,"bid":321,"ask":322,"last":323,"change":181,"changePercent":9,"volume":181,"openInterest":65,"open_interest":65,"iv":263,"implied_volatility":263,"delta":324,"gamma":325,"theta":326,"vega":325,"rho":327,"in_the_money":11},"IGV   261009C00080000",27.75,30.3,24.32,0.999987,0.000007,-0.00005,0.009797,{"contract_symbol":329,"symbol":329,"bid":181,"ask":147,"last":107,"change":181,"changePercent":9,"volume":181,"openInterest":177,"open_interest":177,"iv":268,"implied_volatility":268,"delta":181,"gamma":181,"theta":312,"vega":181,"rho":181,"in_the_money":74},"IGV   261009P00080000",{"strike":331,"call":332,"put":342,"callItm":11,"putItm":74,"isAtm":74},85,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":336,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":263,"implied_volatility":263,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":11},"IGV   261009C00085000",22.1,25.3,19.82,0.999638,0.000166,-0.001167,0.000158,0.010405,{"contract_symbol":343,"symbol":343,"bid":181,"ask":344,"last":345,"change":181,"changePercent":9,"volume":181,"openInterest":346,"open_interest":346,"iv":268,"implied_volatility":268,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":181,"in_the_money":74},"IGV   261009P00085000",0.11,0.12,2,-0.00002,0.000013,-0.000061,0.00001,{"strike":352,"call":353,"put":363,"callItm":11,"putItm":74,"isAtm":74},90,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":276,"implied_volatility":276,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"IGV   261009C00090000",17.45,20.3,14.84,0.995364,0.001709,-0.011953,0.001623,0.010959,{"contract_symbol":364,"symbol":364,"bid":181,"ask":365,"last":366,"change":181,"changePercent":9,"volume":181,"openInterest":367,"open_interest":367,"iv":281,"implied_volatility":281,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":74},"IGV   261009P00090000",0.01,0.05,113,-0.000796,0.000421,-0.00198,0.000328,-0.000011,{"strike":374,"call":375,"put":384,"callItm":11,"putItm":74,"isAtm":74},92,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":276,"implied_volatility":276,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":11},"IGV   261009C00092000",15.5,18.3,0.989287,0.003577,-0.025027,0.003398,0.011121,{"contract_symbol":385,"symbol":385,"bid":181,"ask":386,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":281,"implied_volatility":281,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":74},"IGV   261009P00092000",0.1,-0.002636,0.001255,-0.005906,0.000978,-0.000036,{"strike":393,"call":394,"put":403,"callItm":11,"putItm":74,"isAtm":74},93,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":276,"implied_volatility":276,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":11},"IGV   261009C00093000",14.75,17.3,0.984306,0.004977,-0.034816,0.004728,0.011175,{"contract_symbol":404,"symbol":404,"bid":181,"ask":159,"last":405,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":268,"implied_volatility":268,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":74},"IGV   261009P00093000",0.16,-0.004543,0.002046,-0.009632,0.001594,-0.000062,{"strike":412,"call":413,"put":423,"callItm":11,"putItm":74,"isAtm":74},94,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":181,"changePercent":9,"volume":181,"openInterest":189,"open_interest":189,"iv":263,"implied_volatility":263,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":11},"IGV   261009C00094000",13.15,15.45,13.47,0.977363,0.006785,-0.047626,0.006456,0.011202,{"contract_symbol":424,"symbol":424,"bid":181,"ask":344,"last":366,"change":181,"changePercent":9,"volume":181,"openInterest":425,"open_interest":425,"iv":281,"implied_volatility":281,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":74},"IGV   261009P00094000",1587,-0.007544,0.003208,-0.015099,0.0025,-0.000102,{"strike":432,"call":433,"put":444,"callItm":11,"putItm":74,"isAtm":74},95,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":181,"changePercent":9,"volume":181,"openInterest":438,"open_interest":438,"iv":276,"implied_volatility":276,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":11},"IGV   261009C00095000",12.25,15.3,9.7,3,0.968576,0.008938,-0.062526,0.00849,0.011204,{"contract_symbol":445,"symbol":445,"bid":181,"ask":344,"last":107,"change":181,"changePercent":9,"volume":181,"openInterest":217,"open_interest":217,"iv":268,"implied_volatility":268,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":74},"IGV   261009P00095000",-0.012129,0.004857,-0.02287,0.003785,-0.000165,{"strike":452,"call":453,"put":463,"callItm":11,"putItm":74,"isAtm":74},96,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":181,"changePercent":9,"volume":181,"openInterest":438,"open_interest":438,"iv":263,"implied_volatility":263,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"IGV   261009C00096000",11.2,14.3,13.34,0.956719,0.011591,-0.08137,0.01103,0.011164,{"contract_symbol":464,"symbol":464,"bid":181,"ask":345,"last":465,"change":181,"changePercent":9,"volume":181,"openInterest":466,"open_interest":466,"iv":268,"implied_volatility":268,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":74},"IGV   261009P00096000",0.04,639,-0.018857,0.007097,-0.033413,0.005531,-0.000256,{"strike":473,"call":474,"put":484,"callItm":11,"putItm":74,"isAtm":74},96.5,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":276,"implied_volatility":276,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"IGV   261009C00096500",10.7,13.8,11.5,0.950055,0.013026,-0.091125,0.012374,0.011133,{"contract_symbol":485,"symbol":485,"bid":181,"ask":142,"last":405,"change":181,"changePercent":9,"volume":181,"openInterest":486,"open_interest":486,"iv":268,"implied_volatility":268,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":74},"IGV   261009P00096500",15,-0.023235,0.008468,-0.039872,0.0066,-0.000316,{"strike":493,"call":494,"put":503,"callItm":11,"putItm":74,"isAtm":74},97,{"contract_symbol":495,"symbol":495,"bid":476,"ask":496,"last":497,"change":181,"changePercent":9,"volume":181,"openInterest":438,"open_interest":438,"iv":276,"implied_volatility":276,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":11},"IGV   261009C00097000",13.3,8.03,0.942314,0.0146,-0.102141,0.01387,0.011088,{"contract_symbol":504,"symbol":504,"bid":181,"ask":505,"last":506,"change":181,"changePercent":9,"volume":181,"openInterest":507,"open_interest":507,"iv":281,"implied_volatility":281,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":74},"IGV   261009P00097000",0.33,0.17,29,-0.028394,0.010017,-0.047151,0.007806,-0.000386,{"strike":514,"call":515,"put":525,"callItm":11,"putItm":74,"isAtm":74},97.5,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":263,"implied_volatility":263,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"IGV   261009C00097500",10.15,12.8,9.07,0.93339,0.016307,-0.11447,0.015517,0.011026,{"contract_symbol":526,"symbol":526,"bid":181,"ask":527,"last":22,"change":181,"changePercent":9,"volume":181,"openInterest":528,"open_interest":528,"iv":281,"implied_volatility":281,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":74},"IGV   261009P00097500",0.52,8,-0.034458,0.011756,-0.055337,0.009161,-0.000469,{"strike":535,"call":536,"put":544,"callItm":11,"putItm":74,"isAtm":74},98,{"contract_symbol":537,"symbol":537,"bid":437,"ask":538,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":263,"implied_volatility":263,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"IGV   261009C00098000",12.35,0.923854,0.018071,-0.126853,0.017196,0.010955,{"contract_symbol":545,"symbol":545,"bid":181,"ask":546,"last":405,"change":181,"changePercent":9,"volume":181,"openInterest":547,"open_interest":547,"iv":268,"implied_volatility":268,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":74},"IGV   261009P00098000",0.56,24,-0.04153,0.013688,-0.06445,0.010668,-0.000566,{"strike":554,"call":555,"put":566,"callItm":11,"putItm":74,"isAtm":74},98.5,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":181,"changePercent":9,"volume":181,"openInterest":346,"open_interest":346,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":11},"IGV   261009C00098500",8.75,11.8,6.78,0.6389,0.919889,0.019399,-0.127624,0.017871,0.010963,{"contract_symbol":567,"symbol":567,"bid":181,"ask":568,"last":569,"change":181,"changePercent":9,"volume":181,"openInterest":528,"open_interest":528,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":74},"IGV   261009P00098500",0.55,0.07,0.5264,-0.04545,0.015117,-0.067512,0.011474,-0.000619,{"strike":577,"call":578,"put":590,"callItm":11,"putItm":74,"isAtm":74},99,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":181,"changePercent":9,"volume":181,"openInterest":583,"open_interest":583,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":11},"IGV   261009C00099000",8.9,11.35,6.45,4,0.6189,0.91519,0.020902,-0.129059,0.018654,0.010961,{"contract_symbol":591,"symbol":591,"bid":366,"ask":592,"last":593,"change":181,"changePercent":9,"volume":181,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":74},"IGV   261009P00099000",0.75,0.26,7,0.5114,-0.049571,0.01668,-0.070313,0.0123,-0.000675,{"strike":602,"call":603,"put":614,"callItm":11,"putItm":74,"isAtm":74},99.5,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":181,"changePercent":9,"volume":181,"openInterest":528,"open_interest":528,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":11},"IGV   261009C00099500",7.75,10.85,7.78,0.5977,0.910451,0.02254,-0.129809,0.019427,0.010958,{"contract_symbol":615,"symbol":615,"bid":181,"ask":616,"last":617,"change":181,"changePercent":9,"volume":181,"openInterest":618,"open_interest":618,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":74},"IGV   261009P00099500",0.37,0.15,21,0.4958,-0.053979,0.018411,-0.07294,0.013162,-0.000734,{"strike":626,"call":627,"put":639,"callItm":11,"putItm":74,"isAtm":74},100,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":631,"change":181,"changePercent":9,"volume":181,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":11},"IGV   261009C00100000",8.15,8.95,8.09,14,0.5765,0.90524,0.024368,-0.130557,0.020258,0.010949,{"contract_symbol":640,"symbol":640,"bid":181,"ask":641,"last":23,"change":181,"changePercent":9,"volume":181,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":74},"IGV   261009P00100000",0.39,512,0.4794,-0.058657,0.020331,-0.0753,0.014053,-0.000798,{"strike":650,"call":651,"put":662,"callItm":11,"putItm":74,"isAtm":74},100.5,{"contract_symbol":652,"symbol":652,"bid":653,"ask":654,"last":655,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":11},"IGV   261009C00100500",6.75,9.05,6.49,0.5549,0.899642,0.026407,-0.131058,0.021129,0.010934,{"contract_symbol":663,"symbol":663,"bid":181,"ask":664,"last":386,"change":181,"changePercent":9,"volume":181,"openInterest":665,"open_interest":665,"iv":666,"implied_volatility":666,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":74},"IGV   261009P00100500",0.42,53,0.4622,-0.063649,0.022476,-0.07739,0.014979,-0.000865,{"strike":673,"call":674,"put":684,"callItm":11,"putItm":74,"isAtm":74},101,{"contract_symbol":675,"symbol":675,"bid":594,"ask":676,"last":677,"change":181,"changePercent":9,"volume":181,"openInterest":346,"open_interest":346,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":11},"IGV   261009C00101000",8.6,6.9,0.532,0.893908,0.028675,-0.130837,0.021999,0.010918,{"contract_symbol":685,"symbol":685,"bid":686,"ask":22,"last":687,"change":181,"changePercent":9,"volume":181,"openInterest":688,"open_interest":688,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":74},"IGV   261009P00101000",0.08,0.13,72,0.4444,-0.069043,0.024895,-0.079251,0.015953,-0.000938,{"strike":696,"call":697,"put":709,"callItm":11,"putItm":74,"isAtm":74},101.5,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":701,"change":181,"changePercent":9,"volume":181,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":11},"IGV   261009C00101500",5.8,8.1,5.32,37,0.5093,0.887476,0.031253,-0.130641,0.022949,0.010893,{"contract_symbol":710,"symbol":710,"bid":365,"ask":711,"last":712,"change":181,"changePercent":9,"volume":181,"openInterest":713,"open_interest":713,"iv":714,"implied_volatility":714,"delta":715,"gamma":716,"theta":717,"vega":718,"rho":719,"in_the_money":74},"IGV   261009P00101500",0.58,0.95,423,0.4268,-0.075274,0.027697,-0.081322,0.017045,-0.001022,{"strike":721,"call":722,"put":733,"callItm":11,"putItm":74,"isAtm":74},102,{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":726,"change":181,"changePercent":9,"volume":181,"openInterest":346,"open_interest":346,"iv":727,"implied_volatility":727,"delta":728,"gamma":729,"theta":730,"vega":731,"rho":732,"in_the_money":11},"IGV   261009C00102000",5.3,8.45,6.35,0.4872,0.879913,0.034212,-0.13088,0.024033,0.010852,{"contract_symbol":734,"symbol":734,"bid":386,"ask":735,"last":23,"change":181,"changePercent":9,"volume":181,"openInterest":736,"open_interest":736,"iv":737,"implied_volatility":737,"delta":738,"gamma":739,"theta":740,"vega":741,"rho":742,"in_the_money":74},"IGV   261009P00102000",0.27,39,0.412,-0.083812,0.031125,-0.085147,0.018489,-0.001137,{"strike":744,"call":745,"put":755,"callItm":11,"putItm":74,"isAtm":74},102.5,{"contract_symbol":746,"symbol":746,"bid":747,"ask":594,"last":748,"change":181,"changePercent":9,"volume":181,"openInterest":438,"open_interest":438,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":11},"IGV   261009C00102500",4.95,5.15,0.4636,0.872082,0.037577,-0.130178,0.02512,0.010808,{"contract_symbol":756,"symbol":756,"bid":569,"ask":757,"last":23,"change":181,"changePercent":9,"volume":181,"openInterest":758,"open_interest":758,"iv":759,"implied_volatility":759,"delta":760,"gamma":761,"theta":762,"vega":763,"rho":764,"in_the_money":74},"IGV   261009P00102500",0.3,79,0.3977,-0.093996,0.035112,-0.089534,0.020138,-0.001275,{"strike":217,"call":766,"put":777,"callItm":11,"putItm":74,"isAtm":74},{"contract_symbol":767,"symbol":767,"bid":768,"ask":769,"last":768,"change":181,"changePercent":9,"volume":181,"openInterest":770,"open_interest":770,"iv":771,"implied_volatility":771,"delta":772,"gamma":773,"theta":774,"vega":775,"rho":776,"in_the_money":11},"IGV   261009C00103000",5.6,6.2,318,0.4379,0.864231,0.041447,-0.128132,0.026173,0.010764,{"contract_symbol":778,"symbol":778,"bid":779,"ask":757,"last":735,"change":181,"changePercent":9,"volume":181,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":74},"IGV   261009P00103000",0.23,153,0.3837,-0.105903,0.039713,-0.094229,0.021971,-0.001436,{"strike":788,"call":789,"put":799,"callItm":11,"putItm":74,"isAtm":74},103.5,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":793,"implied_volatility":793,"delta":794,"gamma":795,"theta":796,"vega":797,"rho":798,"in_the_money":11},"IGV   261009C00103500",4.5,7.05,0.4148,0.853794,0.046019,-0.127601,0.027522,0.010685,{"contract_symbol":800,"symbol":800,"bid":366,"ask":801,"last":152,"change":181,"changePercent":9,"volume":181,"openInterest":547,"open_interest":547,"iv":802,"implied_volatility":802,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":74},"IGV   261009P00103500",0.63,0.376,-0.123644,0.04525,-0.103097,0.024531,-0.001678,{"strike":809,"call":810,"put":821,"callItm":11,"putItm":74,"isAtm":74},104,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":814,"change":181,"changePercent":9,"volume":181,"openInterest":189,"open_interest":189,"iv":815,"implied_volatility":815,"delta":816,"gamma":817,"theta":818,"vega":819,"rho":820,"in_the_money":11},"IGV   261009C00104000",3.4,6.4,4.78,0.3876,0.844039,0.051409,-0.124477,0.028731,0.010616,{"contract_symbol":822,"symbol":822,"bid":22,"ask":137,"last":127,"change":181,"changePercent":9,"volume":181,"openInterest":823,"open_interest":823,"iv":824,"implied_volatility":824,"delta":825,"gamma":826,"theta":827,"vega":828,"rho":829,"in_the_money":74},"IGV   261009P00104000",59,0.3736,-0.147451,0.051379,-0.115598,0.027679,-0.002002,{"strike":831,"call":832,"put":844,"callItm":11,"putItm":74,"isAtm":74},104.5,{"contract_symbol":833,"symbol":833,"bid":834,"ask":835,"last":836,"change":181,"changePercent":9,"volume":181,"openInterest":837,"open_interest":837,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":11},"IGV   261009C00104500",3.75,6.1,2.59,43,0.3614,0.831866,0.057902,-0.121886,0.030172,0.010515,{"contract_symbol":845,"symbol":845,"bid":846,"ask":592,"last":847,"change":181,"changePercent":9,"volume":181,"openInterest":665,"open_interest":665,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":74},"IGV   261009P00104500",0.22,0.48,0.3688,-0.172808,0.057748,-0.126579,0.030707,-0.002348,{"strike":855,"call":856,"put":868,"callItm":11,"putItm":74,"isAtm":74},105,{"contract_symbol":857,"symbol":857,"bid":858,"ask":859,"last":860,"change":181,"changePercent":9,"volume":181,"openInterest":861,"open_interest":861,"iv":862,"implied_volatility":862,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":11},"IGV   261009C00105000",3.15,4.15,3.87,134,0.3364,0.816441,0.065758,-0.119949,0.031898,0.010369,{"contract_symbol":869,"symbol":869,"bid":870,"ask":183,"last":711,"change":181,"changePercent":9,"volume":181,"openInterest":871,"open_interest":871,"iv":872,"implied_volatility":872,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":74},"IGV   261009P00105000",0.45,519,0.3602,-0.199109,0.06455,-0.135005,0.033528,-0.002706,{"strike":879,"call":880,"put":891,"callItm":11,"putItm":74,"isAtm":74},105.5,{"contract_symbol":881,"symbol":881,"bid":882,"ask":883,"last":884,"change":181,"changePercent":9,"volume":181,"openInterest":65,"open_interest":65,"iv":885,"implied_volatility":885,"delta":886,"gamma":887,"theta":888,"vega":889,"rho":890,"in_the_money":11},"IGV   261009C00105500",3.1,3.8,3.76,0.3112,0.797899,0.075395,-0.117674,0.03383,0.010182,{"contract_symbol":892,"symbol":892,"bid":893,"ask":592,"last":159,"change":181,"changePercent":9,"volume":181,"openInterest":618,"open_interest":618,"iv":894,"implied_volatility":894,"delta":895,"gamma":896,"theta":897,"vega":898,"rho":899,"in_the_money":74},"IGV   261009P00105500",0.36,0.3522,-0.229244,0.071673,-0.143272,0.036395,-0.003117,{"strike":901,"call":902,"put":912,"callItm":11,"putItm":74,"isAtm":11},106,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":904,"change":181,"changePercent":9,"volume":181,"openInterest":225,"open_interest":225,"iv":906,"implied_volatility":906,"delta":907,"gamma":908,"theta":909,"vega":910,"rho":911,"in_the_money":11},"IGV   261009C00106000",2.8,3.25,0.31,0.757807,0.083915,-0.130017,0.037515,0.009696,{"contract_symbol":913,"symbol":913,"bid":914,"ask":915,"last":916,"change":181,"changePercent":9,"volume":181,"openInterest":917,"open_interest":917,"iv":918,"implied_volatility":918,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":74},"IGV   261009P00106000",0.7,0.85,0.88,129,0.3543,-0.268807,0.077534,-0.156922,0.039616,-0.003659,{"strike":925,"call":926,"put":937,"callItm":11,"putItm":74,"isAtm":11},107,{"contract_symbol":927,"symbol":927,"bid":928,"ask":929,"last":930,"change":181,"changePercent":9,"volume":181,"openInterest":901,"open_interest":901,"iv":931,"implied_volatility":931,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":11},"IGV   261009C00107000",2.2,2.62,2.39,0.3192,0.660699,0.095517,-0.156873,0.043964,0.008487,{"contract_symbol":938,"symbol":938,"bid":45,"ask":939,"last":940,"change":181,"changePercent":9,"volume":181,"openInterest":941,"open_interest":941,"iv":942,"implied_volatility":942,"delta":943,"gamma":944,"theta":945,"vega":946,"rho":947,"in_the_money":74},"IGV   261009P00107000",1.31,1.18,206,0.3678,-0.357673,0.084527,-0.184266,0.044823,-0.004887,{"strike":949,"call":950,"put":962,"callItm":11,"putItm":74,"isAtm":11},108,{"contract_symbol":951,"symbol":951,"bid":952,"ask":953,"last":954,"change":181,"changePercent":9,"volume":181,"openInterest":955,"open_interest":955,"iv":956,"implied_volatility":956,"delta":957,"gamma":958,"theta":959,"vega":960,"rho":961,"in_the_money":11},"IGV   261009C00108000",1.59,2.01,1.94,156,0.3188,0.560086,0.103037,-0.168765,0.047361,0.007223,{"contract_symbol":963,"symbol":963,"bid":964,"ask":965,"last":966,"change":181,"changePercent":9,"volume":181,"openInterest":967,"open_interest":967,"iv":968,"implied_volatility":968,"delta":969,"gamma":970,"theta":971,"vega":972,"rho":973,"in_the_money":74},"IGV   261009P00108000",1.41,1.8,1.6,120,0.3712,-0.44622,0.08868,-0.196985,0.047469,-0.006117,{"strike":975,"call":976,"put":988,"callItm":74,"putItm":11,"isAtm":11},109,{"contract_symbol":977,"symbol":977,"bid":978,"ask":979,"last":980,"change":181,"changePercent":9,"volume":181,"openInterest":981,"open_interest":981,"iv":982,"implied_volatility":982,"delta":983,"gamma":984,"theta":985,"vega":986,"rho":987,"in_the_money":74},"IGV   261009C00109000",1.26,1.49,1.16,167,0.3401,0.459811,0.097201,-0.181179,0.047662,0.005939,{"contract_symbol":989,"symbol":989,"bid":990,"ask":991,"last":992,"change":181,"changePercent":9,"volume":181,"openInterest":346,"open_interest":346,"iv":993,"implied_volatility":993,"delta":994,"gamma":995,"theta":996,"vega":997,"rho":998,"in_the_money":11},"IGV   261009P00109000",1.93,2.25,2.11,0.3663,-0.536212,0.090335,-0.195325,0.047708,-0.007372,{"strike":1000,"call":1001,"put":1011,"callItm":74,"putItm":11,"isAtm":11},110,{"contract_symbol":1002,"symbol":1002,"bid":712,"ask":1003,"last":712,"change":181,"changePercent":9,"volume":181,"openInterest":1004,"open_interest":1004,"iv":1005,"implied_volatility":1005,"delta":1006,"gamma":1007,"theta":1008,"vega":1009,"rho":1010,"in_the_money":74},"IGV   261009C00110000",1.06,1338,0.352,0.370478,0.089353,-0.178496,0.045358,0.004794,{"contract_symbol":1012,"symbol":1012,"bid":1013,"ask":438,"last":1014,"change":181,"changePercent":9,"volume":181,"openInterest":594,"open_interest":594,"iv":1015,"implied_volatility":1015,"delta":1016,"gamma":1017,"theta":1018,"vega":1019,"rho":1020,"in_the_money":11},"IGV   261009P00110000",2.3,2.7,0.3615,-0.625846,0.087283,-0.18389,0.045502,-0.008634,{"strike":1022,"call":1023,"put":1034,"callItm":74,"putItm":11,"isAtm":74},111,{"contract_symbol":1024,"symbol":1024,"bid":870,"ask":1025,"last":1026,"change":181,"changePercent":9,"volume":181,"openInterest":1027,"open_interest":1027,"iv":1028,"implied_volatility":1028,"delta":1029,"gamma":1030,"theta":1031,"vega":1032,"rho":1033,"in_the_money":74},"IGV   261009C00111000",0.83,0.72,420,0.3453,0.282744,0.081578,-0.156741,0.040613,0.00367,{"contract_symbol":1035,"symbol":1035,"bid":1036,"ask":1037,"last":812,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1038,"implied_volatility":1038,"delta":1039,"gamma":1040,"theta":1041,"vega":1042,"rho":1043,"in_the_money":11},"IGV   261009P00111000",2.98,4.05,0.3636,-0.706672,0.078812,-0.16797,0.041323,-0.009792,{"strike":1045,"call":1046,"put":1056,"callItm":74,"putItm":11,"isAtm":74},112,{"contract_symbol":1047,"symbol":1047,"bid":616,"ask":1048,"last":179,"change":181,"changePercent":9,"volume":181,"openInterest":1049,"open_interest":1049,"iv":1050,"implied_volatility":1050,"delta":1051,"gamma":1052,"theta":1053,"vega":1054,"rho":1055,"in_the_money":74},"IGV   261009C00112000",0.54,51,0.332,0.199569,0.070125,-0.124617,0.033574,0.002599,{"contract_symbol":1057,"symbol":1057,"bid":1058,"ask":1059,"last":1060,"change":181,"changePercent":9,"volume":181,"openInterest":1061,"open_interest":1061,"iv":1062,"implied_volatility":1062,"delta":1063,"gamma":1064,"theta":1065,"vega":1066,"rho":1067,"in_the_money":11},"IGV   261009P00112000",3.35,4.7,6.44,31,0.3535,-0.785127,0.068807,-0.138606,0.035075,-0.010923,{"strike":367,"call":1069,"put":1079,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":1070,"symbol":1070,"bid":779,"ask":127,"last":1071,"change":181,"changePercent":9,"volume":181,"openInterest":1072,"open_interest":1072,"iv":1073,"implied_volatility":1073,"delta":1074,"gamma":1075,"theta":1076,"vega":1077,"rho":1078,"in_the_money":74},"IGV   261009C00113000",0.43,164,0.3371,0.142692,0.055704,-0.102016,0.027075,0.001861,{"contract_symbol":1080,"symbol":1080,"bid":1081,"ask":1082,"last":1083,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":1084,"implied_volatility":1084,"delta":1085,"gamma":1086,"theta":1087,"vega":1088,"rho":1089,"in_the_money":11},"IGV   261009P00113000",3.55,6.05,6.93,0.3299,-0.862689,0.055455,-0.097258,0.026376,-0.012047,{"strike":1091,"call":1092,"put":1103,"callItm":74,"putItm":11,"isAtm":74},114,{"contract_symbol":1093,"symbol":1093,"bid":181,"ask":1094,"last":1095,"change":181,"changePercent":9,"volume":181,"openInterest":1096,"open_interest":1096,"iv":1097,"implied_volatility":1097,"delta":1098,"gamma":1099,"theta":1100,"vega":1101,"rho":1102,"in_the_money":74},"IGV   261009C00114000",0.34,0.21,2072,0.3396,0.097774,0.042327,-0.078705,0.02073,0.001277,{"contract_symbol":1104,"symbol":1104,"bid":1105,"ask":1106,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1107,"implied_volatility":1107,"delta":1108,"gamma":1109,"theta":1110,"vega":1111,"rho":1112,"in_the_money":11},"IGV   261009P00114000",4.2,7.4,0.3418,-0.900797,0.042515,-0.08004,0.020951,-0.012666,{"strike":1114,"call":1115,"put":1125,"callItm":74,"putItm":11,"isAtm":74},115,{"contract_symbol":1116,"symbol":1116,"bid":1117,"ask":846,"last":757,"change":181,"changePercent":9,"volume":181,"openInterest":1118,"open_interest":1118,"iv":1119,"implied_volatility":1119,"delta":1120,"gamma":1121,"theta":1122,"vega":1123,"rho":1124,"in_the_money":74},"IGV   261009C00115000",0.03,1986,0.3263,0.055858,0.028737,-0.049326,0.013522,0.000731,{"contract_symbol":1126,"symbol":1126,"bid":768,"ask":629,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1127,"implied_volatility":1127,"delta":1128,"gamma":1129,"theta":1130,"vega":1131,"rho":1132,"in_the_money":11},"IGV   261009P00115000",0.3793,-0.91353,0.034603,-0.080257,0.018927,-0.012956,{"strike":1134,"call":1135,"put":1143,"callItm":74,"putItm":11,"isAtm":74},116,{"contract_symbol":1136,"symbol":1136,"bid":181,"ask":1095,"last":23,"change":181,"changePercent":9,"volume":181,"openInterest":189,"open_interest":189,"iv":1137,"implied_volatility":1137,"delta":1138,"gamma":1139,"theta":1140,"vega":1141,"rho":1142,"in_the_money":74},"IGV   261009C00116000",0.3232,0.032297,0.018633,-0.031381,0.008685,0.000423,{"contract_symbol":1144,"symbol":1144,"bid":1145,"ask":1146,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1147,"implied_volatility":1147,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":11},"IGV   261009P00116000",5.95,9.1,0.4155,-0.92344,0.028819,-0.080201,0.017267,-0.013209,{"strike":1154,"call":1155,"put":1163,"callItm":74,"putItm":11,"isAtm":74},117,{"contract_symbol":1156,"symbol":1156,"bid":181,"ask":344,"last":569,"change":181,"changePercent":9,"volume":181,"openInterest":346,"open_interest":346,"iv":1157,"implied_volatility":1157,"delta":1158,"gamma":1159,"theta":1160,"vega":1161,"rho":1162,"in_the_money":74},"IGV   261009C00117000",0.3463,0.025783,0.014424,-0.027876,0.007202,0.000338,{"contract_symbol":1164,"symbol":1164,"bid":1165,"ask":1166,"last":1167,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1168,"implied_volatility":1168,"delta":1169,"gamma":1170,"theta":1171,"vega":1172,"rho":1173,"in_the_money":11},"IGV   261009P00117000",6.85,10,8.05,0.4523,-0.930584,0.024565,-0.080985,0.016019,-0.013426,{"strike":1175,"call":1176,"put":1183,"callItm":74,"putItm":11,"isAtm":74},118,{"contract_symbol":1177,"symbol":1177,"bid":181,"ask":1095,"last":1095,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":1157,"implied_volatility":1157,"delta":1178,"gamma":1179,"theta":1180,"vega":1181,"rho":1182,"in_the_money":74},"IGV   261009C00118000",0.015057,0.009137,-0.017662,0.004562,0.000197,{"contract_symbol":1184,"symbol":1184,"bid":1185,"ask":1186,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1168,"implied_volatility":1168,"delta":1187,"gamma":1188,"theta":1189,"vega":1190,"rho":1191,"in_the_money":11},"IGV   261009P00118000",7.8,10.95,-0.95055,0.018824,-0.062061,0.012276,-0.013807,{"strike":1193,"call":1194,"put":1201,"callItm":74,"putItm":11,"isAtm":74},119,{"contract_symbol":1195,"symbol":1195,"bid":181,"ask":506,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1157,"implied_volatility":1157,"delta":1196,"gamma":1197,"theta":1198,"vega":1199,"rho":1200,"in_the_money":74},"IGV   261009C00119000",0.008446,0.005529,-0.010685,0.00276,0.000111,{"contract_symbol":1202,"symbol":1202,"bid":1203,"ask":189,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1204,"implied_volatility":1204,"delta":1205,"gamma":1206,"theta":1207,"vega":1208,"rho":1209,"in_the_money":11},"IGV   261009P00119000",8.8,0.4512,-0.965855,0.013974,-0.045861,0.009092,-0.014128,{"strike":967,"call":1211,"put":1219,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":1212,"symbol":1212,"bid":181,"ask":344,"last":107,"change":181,"changePercent":9,"volume":181,"openInterest":1213,"open_interest":1213,"iv":1157,"implied_volatility":1157,"delta":1214,"gamma":1215,"theta":1216,"vega":1217,"rho":1218,"in_the_money":74},"IGV   261009C00120000",28,0.004561,0.003204,-0.006192,0.0016,0.00006,{"contract_symbol":1220,"symbol":1220,"bid":1221,"ask":1222,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1204,"implied_volatility":1204,"delta":1223,"gamma":1224,"theta":1225,"vega":1226,"rho":1227,"in_the_money":11},"IGV   261009P00120000",9.8,12.2,-0.976741,0.010152,-0.033316,0.006605,-0.014392,{"strike":1229,"call":1230,"put":1237,"callItm":74,"putItm":11,"isAtm":74},121,{"contract_symbol":1231,"symbol":1231,"bid":181,"ask":687,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1157,"implied_volatility":1157,"delta":1232,"gamma":1233,"theta":1234,"vega":1235,"rho":1236,"in_the_money":74},"IGV   261009C00121000",0.002374,0.001781,-0.003442,0.000889,0.000031,{"contract_symbol":1238,"symbol":1238,"bid":1239,"ask":1240,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1168,"implied_volatility":1168,"delta":1241,"gamma":1242,"theta":1243,"vega":1244,"rho":1245,"in_the_money":11},"IGV   261009P00121000",10.8,13.9,-0.984295,0.007254,-0.023915,0.00473,-0.014613,{"strike":1247,"call":1248,"put":1255,"callItm":74,"putItm":11,"isAtm":74},122,{"contract_symbol":1249,"symbol":1249,"bid":181,"ask":505,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1157,"implied_volatility":1157,"delta":1250,"gamma":1251,"theta":1252,"vega":1253,"rho":1254,"in_the_money":74},"IGV   261009C00122000",0.001189,0.000949,-0.001834,0.000474,0.000016,{"contract_symbol":1256,"symbol":1256,"bid":558,"ask":486,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1204,"implied_volatility":1204,"delta":1257,"gamma":1258,"theta":1259,"vega":1260,"rho":1261,"in_the_money":11},"IGV   261009P00122000",-0.989875,0.004972,-0.016318,0.003235,-0.014808,{"strike":1263,"call":1264,"put":1272,"callItm":74,"putItm":11,"isAtm":74},125,{"contract_symbol":1265,"symbol":1265,"bid":181,"ask":1266,"last":757,"change":181,"changePercent":9,"volume":181,"openInterest":583,"open_interest":583,"iv":1157,"implied_volatility":1157,"delta":1267,"gamma":1268,"theta":1269,"vega":1270,"rho":1271,"in_the_money":74},"IGV   261009C00125000",0.51,0.00012,0.000113,-0.000218,0.000056,0.000002,{"contract_symbol":1273,"symbol":1273,"bid":1274,"ask":1275,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1204,"implied_volatility":1204,"delta":1276,"gamma":1277,"theta":1278,"vega":1279,"rho":1280,"in_the_money":11},"IGV   261009P00125000",14.8,17.4,-0.997509,0.001428,-0.004686,0.000929,-0.015275,{"strike":1282,"call":1283,"put":1287,"callItm":74,"putItm":11,"isAtm":74},130,{"contract_symbol":1284,"symbol":1284,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1157,"implied_volatility":1157,"delta":1285,"gamma":1271,"theta":1286,"vega":1285,"rho":181,"in_the_money":74},"IGV   261009C00130000",0.000001,-0.000003,{"contract_symbol":1288,"symbol":1288,"bid":1289,"ask":1290,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":1204,"implied_volatility":1204,"delta":1291,"gamma":1292,"theta":1293,"vega":1294,"rho":1295,"in_the_money":11},"IGV   261009P00130000",19.8,22.9,-0.999837,0.000116,-0.000379,0.000075,-0.015918,"2026-10-05T09:12:07.915687+00:00"]