[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVES":3,"homepage-market-summary":29,"stock-options-IVES":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVES","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},"Dan IVES Wedbush AI Revolution ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3131,0.131,"Irregular",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":19,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.84,42.05,42.2,41.75,41.42,0.42,1.01,313434.620003,26.92,648235.659951628,97.6,674,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,102,107,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":23,"price":101,"is_up":11},"Technology","XLK",199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":171,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":172,"days_to_expiration":175,"iv_index":125,"expiration_iv":125,"kpis":177,"expirations":180,"strikes":194,"updated_at":568,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",11,"261016",{"total_volume":44,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":125},206,0,[181,182,186,190],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":183,"label":183,"type":174,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",46,"261120",{"date":187,"label":187,"type":174,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2027-02-19",137,"270219",{"date":191,"label":191,"type":174,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-05-21",228,"270521",[195,210,223,243,260,279,298,316,334,352,369,388,411,435,459,478,497,515,531,544,556],{"strike":196,"call":197,"put":203,"callItm":11,"putItm":73,"isAtm":73},29,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":44,"gamma":179,"theta":179,"vega":179,"rho":202,"in_the_money":11},"IVES  261016C00029000",11.8,14,0.3854,0.008952,{"contract_symbol":204,"symbol":204,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":207,"vega":209,"rho":179,"in_the_money":73},"IVES  261016P00029000",0.75,0.4638,-0.000002,0.000003,0.000001,{"strike":211,"call":212,"put":217,"callItm":11,"putItm":73,"isAtm":73},30,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":44,"gamma":209,"theta":179,"vega":179,"rho":216,"in_the_money":11},"IVES  261016C00030000",10.8,13,0.00926,{"contract_symbol":218,"symbol":218,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":179,"in_the_money":73},"IVES  261016P00030000",-0.000017,0.000021,-0.000011,0.000005,{"strike":224,"call":225,"put":235,"callItm":11,"putItm":73,"isAtm":73},31,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":11},"IVES  261016C00031000",10.1,12,0.3916,0.999995,0.000008,-0.000003,0.000002,0.009569,{"contract_symbol":236,"symbol":236,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":237,"implied_volatility":237,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":73},"IVES  261016P00031000",0.4628,-0.000088,0.000103,-0.000053,0.000026,-0.000001,{"strike":244,"call":245,"put":253,"callItm":11,"putItm":73,"isAtm":73},32,{"contract_symbol":246,"symbol":246,"bid":247,"ask":214,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":11},"IVES  261016C00032000",9.3,0.999972,0.000043,-0.000015,0.000009,0.009877,{"contract_symbol":254,"symbol":254,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":73},"IVES  261016P00032000",-0.000393,0.000416,-0.000215,0.000105,-0.000005,{"strike":261,"call":262,"put":271,"callItm":11,"putItm":73,"isAtm":73},33,{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":11},"IVES  261016C00033000",8.3,9.8,0.999822,0.00024,-0.000086,0.00005,0.010184,{"contract_symbol":272,"symbol":272,"bid":179,"ask":205,"last":140,"change":179,"changePercent":9,"volume":179,"openInterest":273,"open_interest":273,"iv":237,"implied_volatility":237,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":73},"IVES  261016P00033000",5,-0.001427,0.001368,-0.000705,0.000343,-0.000019,{"strike":280,"call":281,"put":291,"callItm":11,"putItm":73,"isAtm":73},34,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":179,"changePercent":9,"volume":179,"openInterest":44,"open_interest":44,"iv":229,"implied_volatility":229,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":11},"IVES  261016C00034000",7.3,8.8,7.88,0.998957,0.001213,-0.000448,0.000258,0.010481,{"contract_symbol":292,"symbol":292,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":73},"IVES  261016P00034000",-0.004478,0.003836,-0.001986,0.000965,-0.000059,{"strike":299,"call":300,"put":309,"callItm":11,"putItm":73,"isAtm":73},35,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":11},"IVES  261016C00035000",6.3,7.8,0.99655,0.003654,-0.001307,0.000764,0.010758,{"contract_symbol":310,"symbol":310,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":73},"IVES  261016P00035000",-0.011975,0.009126,-0.004724,0.002297,-0.000159,{"strike":317,"call":318,"put":327,"callItm":11,"putItm":73,"isAtm":73},36,{"contract_symbol":319,"symbol":319,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":229,"implied_volatility":229,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":11},"IVES  261016C00036000",5.3,6.8,0.98768,0.011078,-0.004088,0.002353,0.010949,{"contract_symbol":328,"symbol":328,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":237,"implied_volatility":237,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":73},"IVES  261016P00036000",-0.027879,0.018781,-0.009678,0.004715,-0.000372,{"strike":335,"call":336,"put":345,"callItm":11,"putItm":73,"isAtm":73},37,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":11},"IVES  261016C00037000",4.5,5.7,0.970014,0.023954,-0.008565,0.005011,0.011022,{"contract_symbol":346,"symbol":346,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":206,"implied_volatility":206,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":73},"IVES  261016P00037000",-0.057522,0.033733,-0.017461,0.00849,-0.000771,{"strike":353,"call":354,"put":363,"callItm":11,"putItm":73,"isAtm":73},38,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":201,"implied_volatility":201,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"IVES  261016C00038000",2.95,5.1,0.931516,0.046496,-0.016625,0.009726,0.010816,{"contract_symbol":364,"symbol":364,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":237,"implied_volatility":237,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":274,"in_the_money":73},"IVES  261016P00038000",-0.106013,0.053715,-0.027681,0.013485,{"strike":370,"call":371,"put":380,"callItm":11,"putItm":73,"isAtm":73},39,{"contract_symbol":372,"symbol":372,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":229,"implied_volatility":229,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"IVES  261016C00039000",2.5,3.7,0.860757,0.076881,-0.028368,0.016332,0.010171,{"contract_symbol":381,"symbol":381,"bid":179,"ask":205,"last":382,"change":179,"changePercent":9,"volume":179,"openInterest":44,"open_interest":44,"iv":206,"implied_volatility":206,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":73},"IVES  261016P00039000",1.15,-0.176234,0.07579,-0.039231,0.019074,-0.002385,{"strike":389,"call":390,"put":401,"callItm":11,"putItm":73,"isAtm":11},40,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"change":179,"changePercent":9,"volume":179,"openInterest":175,"open_interest":175,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":11},"IVES  261016C00040000",1.85,2.6,2,0.3415,0.791435,0.114125,-0.032018,0.02114,0.009554,{"contract_symbol":402,"symbol":402,"bid":179,"ask":205,"last":403,"change":179,"changePercent":9,"volume":179,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":73},"IVES  261016P00040000",0.65,129,0.3748,-0.227075,0.109185,-0.036917,0.022209,-0.003055,{"strike":412,"call":413,"put":424,"callItm":11,"putItm":73,"isAtm":11},41,{"contract_symbol":414,"symbol":414,"bid":415,"ask":416,"last":417,"change":179,"changePercent":9,"volume":179,"openInterest":244,"open_interest":244,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":11},"IVES  261016C00041000",1.05,1.8,1.65,0.304,0.672435,0.161226,-0.035862,0.026599,0.008263,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":179,"changePercent":9,"volume":179,"openInterest":394,"open_interest":394,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":73},"IVES  261016P00041000",0.1,0.85,0.8,0.2952,-0.324995,0.165533,-0.034706,0.026507,-0.004352,{"strike":436,"call":437,"put":449,"callItm":73,"putItm":11,"isAtm":11},42,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":439,"change":441,"changePercent":9,"volume":44,"openInterest":442,"open_interest":442,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":73},"IVES  261016C00042000",0.55,0.95,0.04,19,0.2684,0.49328,0.201763,-0.034974,0.029378,0.006151,{"contract_symbol":450,"symbol":450,"bid":451,"ask":452,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"IVES  261016P00042000",0.45,1.2,0.2668,-0.506879,0.20302,-0.034757,0.029377,-0.006813,{"strike":460,"call":461,"put":470,"callItm":73,"putItm":11,"isAtm":11},43,{"contract_symbol":462,"symbol":462,"bid":426,"ask":427,"last":463,"change":179,"changePercent":9,"volume":179,"openInterest":394,"open_interest":394,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":73},"IVES  261016C00043000",0.5,0.3065,0.329572,0.160332,-0.03624,0.026665,0.004119,{"contract_symbol":471,"symbol":471,"bid":415,"ask":416,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":11},"IVES  261016P00043000",0.2613,-0.700537,0.180482,-0.029658,0.025593,-0.009507,{"strike":479,"call":480,"put":489,"callItm":73,"putItm":11,"isAtm":11},44,{"contract_symbol":481,"symbol":481,"bid":179,"ask":205,"last":463,"change":179,"changePercent":9,"volume":179,"openInterest":482,"open_interest":482,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":73},"IVES  261016C00044000",4,0.3725,0.239727,0.113236,-0.037804,0.022881,0.002986,{"contract_symbol":490,"symbol":490,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":11},"IVES  261016P00044000",0.2553,-0.854826,0.12133,-0.01902,0.0168,-0.011745,{"strike":498,"call":499,"put":507,"callItm":73,"putItm":11,"isAtm":73},45,{"contract_symbol":500,"symbol":500,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":73},"IVES  261016C00045000",0.4477,0.194321,0.083442,-0.040231,0.020263,0.002409,{"contract_symbol":508,"symbol":508,"bid":373,"ask":374,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":509,"implied_volatility":509,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":11},"IVES  261016P00045000",0.1465,-0.996852,0.008851,-0.000457,0.000704,-0.01385,{"strike":184,"call":516,"put":524,"callItm":73,"putItm":11,"isAtm":73},{"contract_symbol":517,"symbol":517,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":73},"IVES  261016C00046000",0.4467,0.126914,0.063219,-0.030364,0.015326,0.00158,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":528,"implied_volatility":528,"delta":529,"gamma":179,"theta":179,"vega":179,"rho":530,"in_the_money":11},"IVES  261016P00046000",3.5,4.7,0.0987,-1,-0.014199,{"strike":532,"call":533,"put":540,"callItm":73,"putItm":11,"isAtm":73},47,{"contract_symbol":534,"symbol":534,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":501,"implied_volatility":501,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":73},"IVES  261016C00047000",0.078542,0.044465,-0.021439,0.010798,0.000981,{"contract_symbol":541,"symbol":541,"bid":338,"ask":339,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":509,"implied_volatility":509,"delta":542,"gamma":220,"theta":242,"vega":233,"rho":543,"in_the_money":11},"IVES  261016P00047000",-0.999995,-0.014508,{"strike":545,"call":546,"put":553,"callItm":73,"putItm":11,"isAtm":73},48,{"contract_symbol":547,"symbol":547,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":518,"implied_volatility":518,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":73},"IVES  261016C00048000",0.046152,0.029394,-0.014118,0.007126,0.000579,{"contract_symbol":554,"symbol":554,"bid":320,"ask":321,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":509,"implied_volatility":509,"delta":529,"gamma":179,"theta":179,"vega":179,"rho":555,"in_the_money":11},"IVES  261016P00048000",-0.014816,{"strike":557,"call":558,"put":565,"callItm":73,"putItm":11,"isAtm":73},49,{"contract_symbol":559,"symbol":559,"bid":179,"ask":205,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":501,"implied_volatility":501,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":73},"IVES  261016C00049000",0.025901,0.018259,-0.008804,0.004434,0.000325,{"contract_symbol":566,"symbol":566,"bid":302,"ask":303,"last":9,"change":9,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":528,"implied_volatility":528,"delta":529,"gamma":179,"theta":179,"vega":179,"rho":567,"in_the_money":11},"IVES  261016P00049000",-0.015125,"2026-10-05T13:36:34.369665+00:00"]