[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVOG":3,"stock-options-IVOG":29,"homepage-market-summary":673},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVOG","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},"Vanguard S&P Mid-Cap 400 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5556,0.7744,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},139.37,139.33,140.18,138.2313,1.1387,0.82,18106.496906,148.72,113.78,28663.491454288,73.2,4041,{"status":30,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":31,"days_to_expiration":34,"iv_index":36,"expiration_iv":36,"kpis":37,"expirations":40,"strikes":54,"updated_at":672,"task_id":9},"SUCCESS",{"date":32,"label":32,"type":33,"days_to_expiration":34,"dte":34,"compact":35,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.2,{"total_volume":38,"total_open_interest":39,"put_call_ratio":9,"implied_volatility":36},0,15,[41,42,46,50],{"date":32,"label":32,"type":33,"days_to_expiration":34,"dte":34,"compact":35,"implied_volatility":9},{"date":43,"label":43,"type":33,"days_to_expiration":44,"dte":44,"compact":45,"implied_volatility":9},"2026-11-20",46,"261120",{"date":47,"label":47,"type":33,"days_to_expiration":48,"dte":48,"compact":49,"implied_volatility":9},"2027-01-15",102,"270115",{"date":51,"label":51,"type":33,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2027-04-16",193,"270416",[55,72,85,99,112,125,138,151,166,182,198,215,233,251,269,288,307,326,345,364,383,404,426,448,469,489,507,524,540,557,574,590,606,622,638,655],{"strike":56,"call":57,"put":67,"callItm":11,"putItm":71,"isAtm":71},118,{"contract_symbol":58,"symbol":58,"bid":59,"ask":60,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":62,"gamma":63,"theta":64,"vega":65,"rho":66,"in_the_money":11},"IVOG  261016C00118000",19.8,23.2,0.2141,0.999995,0.000005,-0.000006,0.000006,0.036423,{"contract_symbol":68,"symbol":68,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":71},"IVOG  261016P00118000",1.15,0.1252,false,{"strike":73,"call":74,"put":83,"callItm":11,"putItm":71,"isAtm":71},119,{"contract_symbol":75,"symbol":75,"bid":76,"ask":77,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":78,"gamma":79,"theta":80,"vega":81,"rho":82,"in_the_money":11},"IVOG  261016C00119000",18.8,22.2,0.999985,0.000012,-0.000015,0.000016,0.036731,{"contract_symbol":84,"symbol":84,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":71},"IVOG  261016P00119000",{"strike":86,"call":87,"put":96,"callItm":11,"putItm":71,"isAtm":71},120,{"contract_symbol":88,"symbol":88,"bid":89,"ask":90,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":91,"gamma":92,"theta":93,"vega":94,"rho":95,"in_the_money":11},"IVOG  261016C00120000",17.8,21.2,0.999962,0.00003,-0.000037,0.000039,0.037039,{"contract_symbol":97,"symbol":97,"bid":38,"ask":69,"last":98,"change":38,"changePercent":9,"volume":38,"openInterest":39,"open_interest":39,"iv":70,"implied_volatility":70,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":71},"IVOG  261016P00120000",0.5,{"strike":100,"call":101,"put":110,"callItm":11,"putItm":71,"isAtm":71},121,{"contract_symbol":102,"symbol":102,"bid":103,"ask":104,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":105,"gamma":106,"theta":107,"vega":108,"rho":109,"in_the_money":11},"IVOG  261016C00121000",16.8,20.2,0.999907,0.000071,-0.000086,0.000091,0.037345,{"contract_symbol":111,"symbol":111,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":71},"IVOG  261016P00121000",{"strike":113,"call":114,"put":123,"callItm":11,"putItm":71,"isAtm":71},122,{"contract_symbol":115,"symbol":115,"bid":116,"ask":117,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":118,"gamma":119,"theta":120,"vega":121,"rho":122,"in_the_money":11},"IVOG  261016C00122000",15.8,19.2,0.999782,0.000157,-0.00019,0.000201,0.037649,{"contract_symbol":124,"symbol":124,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":71},"IVOG  261016P00122000",{"strike":126,"call":127,"put":136,"callItm":11,"putItm":71,"isAtm":71},123,{"contract_symbol":128,"symbol":128,"bid":129,"ask":130,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":131,"gamma":132,"theta":133,"vega":134,"rho":135,"in_the_money":11},"IVOG  261016C00123000",14.8,18.2,0.999518,0.000328,-0.000399,0.00042,0.037946,{"contract_symbol":137,"symbol":137,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":71},"IVOG  261016P00123000",{"strike":139,"call":140,"put":149,"callItm":11,"putItm":71,"isAtm":71},124,{"contract_symbol":141,"symbol":141,"bid":142,"ask":143,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":144,"gamma":145,"theta":146,"vega":147,"rho":148,"in_the_money":11},"IVOG  261016C00124000",13.8,17.2,0.998983,0.000653,-0.000794,0.000836,0.038231,{"contract_symbol":150,"symbol":150,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":38,"gamma":38,"theta":38,"vega":38,"rho":38,"in_the_money":71},"IVOG  261016P00124000",{"strike":152,"call":153,"put":162,"callItm":11,"putItm":71,"isAtm":71},125,{"contract_symbol":154,"symbol":154,"bid":155,"ask":156,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":157,"gamma":158,"theta":159,"vega":160,"rho":161,"in_the_money":11},"IVOG  261016C00125000",12.8,16.2,0.997959,0.001234,-0.001499,0.001579,0.038496,{"contract_symbol":163,"symbol":163,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":164,"gamma":165,"theta":38,"vega":165,"rho":38,"in_the_money":71},"IVOG  261016P00125000",-0.000001,0.000001,{"strike":167,"call":168,"put":177,"callItm":11,"putItm":71,"isAtm":71},126,{"contract_symbol":169,"symbol":169,"bid":170,"ask":171,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":172,"gamma":173,"theta":174,"vega":175,"rho":176,"in_the_money":11},"IVOG  261016C00126000",11.8,15.2,0.996092,0.002217,-0.002693,0.002837,0.038723,{"contract_symbol":178,"symbol":178,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":179,"gamma":63,"theta":180,"vega":181,"rho":38,"in_the_money":71},"IVOG  261016P00126000",-0.000003,-0.000002,0.000003,{"strike":183,"call":184,"put":193,"callItm":11,"putItm":71,"isAtm":71},127,{"contract_symbol":185,"symbol":185,"bid":186,"ask":187,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":188,"gamma":189,"theta":190,"vega":191,"rho":192,"in_the_money":11},"IVOG  261016C00127000",10.9,14.2,0.992852,0.003792,-0.004608,0.004853,0.038891,{"contract_symbol":194,"symbol":194,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":80,"gamma":195,"theta":196,"vega":197,"rho":164,"in_the_money":71},"IVOG  261016P00127000",0.000022,-0.000009,0.000017,{"strike":199,"call":200,"put":209,"callItm":11,"putItm":71,"isAtm":71},128,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":204,"gamma":205,"theta":206,"vega":207,"rho":208,"in_the_money":11},"IVOG  261016C00128000",9.9,13.3,0.987494,0.006184,-0.007515,0.007914,0.038966,{"contract_symbol":210,"symbol":210,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":179,"in_the_money":71},"IVOG  261016P00128000",-0.000069,0.000092,-0.000038,0.000069,{"strike":216,"call":217,"put":226,"callItm":11,"putItm":71,"isAtm":71},129,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":221,"gamma":222,"theta":223,"vega":224,"rho":225,"in_the_money":11},"IVOG  261016C00129000",8.9,12.2,0.979041,0.009625,-0.011695,0.012317,0.038906,{"contract_symbol":227,"symbol":227,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":71},"IVOG  261016P00129000",-0.000274,0.000332,-0.000138,0.000248,-0.000012,{"strike":234,"call":235,"put":244,"callItm":11,"putItm":71,"isAtm":71},130,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":11},"IVOG  261016C00130000",7.9,11.3,0.966303,0.014309,-0.017387,0.018312,0.038658,{"contract_symbol":245,"symbol":245,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":71},"IVOG  261016P00130000",-0.00095,0.001049,-0.000436,0.000786,-0.000041,{"strike":252,"call":253,"put":262,"callItm":11,"putItm":71,"isAtm":71},131,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":11},"IVOG  261016C00131000",6.9,10.3,0.947952,0.020343,-0.024719,0.026034,0.038165,{"contract_symbol":263,"symbol":263,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":71},"IVOG  261016P00131000",-0.002915,0.002911,-0.001211,0.00218,-0.000126,{"strike":270,"call":271,"put":280,"callItm":11,"putItm":71,"isAtm":71},132,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":11},"IVOG  261016C00132000",6,9.3,0.922652,0.027686,-0.033641,0.035431,0.037365,{"contract_symbol":281,"symbol":281,"bid":38,"ask":282,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":71},"IVOG  261016P00132000",1.2,-0.007941,0.007112,-0.002958,0.005325,-0.000344,{"strike":289,"call":290,"put":299,"callItm":11,"putItm":71,"isAtm":71},133,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":11},"IVOG  261016C00133000",5,8.3,0.889239,0.036101,-0.043867,0.046201,0.036208,{"contract_symbol":300,"symbol":300,"bid":38,"ask":301,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":71},"IVOG  261016P00133000",1.25,-0.019294,0.015337,-0.006378,0.011482,-0.000835,{"strike":308,"call":309,"put":318,"callItm":11,"putItm":71,"isAtm":71},134,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":11},"IVOG  261016C00134000",4.1,7.3,0.846927,0.045149,-0.054861,0.057779,0.034656,{"contract_symbol":319,"symbol":319,"bid":38,"ask":320,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":71},"IVOG  261016P00134000",1.3,-0.041978,0.029266,-0.01217,0.02191,-0.001819,{"strike":327,"call":328,"put":337,"callItm":11,"putItm":71,"isAtm":71},135,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":11},"IVOG  261016C00135000",3.3,6.4,0.795506,0.054201,-0.06586,0.069364,0.032698,{"contract_symbol":338,"symbol":338,"bid":38,"ask":339,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":71},"IVOG  261016P00135000",1.4,-0.082221,0.049565,-0.020611,0.037107,-0.003568,{"strike":346,"call":347,"put":356,"callItm":11,"putItm":71,"isAtm":71},136,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"IVOG  261016C00136000",2.45,5.5,0.735479,0.062518,-0.075967,0.080008,0.030352,{"contract_symbol":357,"symbol":357,"bid":38,"ask":358,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":71},"IVOG  261016P00136000",1.6,-0.145746,0.07469,-0.03106,0.055917,-0.006332,{"strike":365,"call":366,"put":375,"callItm":11,"putItm":71,"isAtm":11},137,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":61,"implied_volatility":61,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"IVOG  261016C00137000",1.75,4.7,0.66811,0.069345,-0.084262,0.088744,0.027671,{"contract_symbol":376,"symbol":376,"bid":38,"ask":377,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":70,"implied_volatility":70,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":71},"IVOG  261016P00137000",1.85,-0.235165,0.100397,-0.041748,0.075162,-0.010233,{"strike":384,"call":385,"put":395,"callItm":11,"putItm":71,"isAtm":11},138,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"IVOG  261016C00138000",1.1,3.9,0.1972,0.602169,0.08003,-0.082477,0.094322,0.025079,{"contract_symbol":396,"symbol":396,"bid":38,"ask":397,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":71},"IVOG  261016P00138000",2.15,0.0952,-0.305519,0.150533,-0.036203,0.085705,-0.013265,{"strike":405,"call":406,"put":416,"callItm":11,"putItm":71,"isAtm":11},139,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"IVOG  261016C00139000",0.55,3.2,0.1735,0.521125,0.093896,-0.074962,0.097401,0.021838,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":71},"IVOG  261016P00139000",0.05,2.6,0.0838,-0.465936,0.19398,-0.036123,0.097182,-0.020243,{"strike":427,"call":428,"put":438,"callItm":71,"putItm":11,"isAtm":11},140,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":71},"IVOG  261016C00140000",0.15,2.55,0.1413,0.409071,0.112435,-0.059546,0.094993,0.017262,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":11},"IVOG  261016P00140000",0.45,3.1,0.111,-0.617512,0.140626,-0.045902,0.093275,-0.027006,{"strike":449,"call":450,"put":459,"callItm":71,"putItm":11,"isAtm":11},141,{"contract_symbol":451,"symbol":451,"bid":38,"ask":452,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":71},"IVOG  261016C00141000",2.1,0.1255,0.279335,0.1096,-0.045747,0.082207,0.011837,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"IVOG  261016P00141000",1,4,0.1271,-0.718074,0.108696,-0.046542,0.082575,-0.031579,{"strike":470,"call":471,"put":479,"callItm":71,"putItm":11,"isAtm":71},142,{"contract_symbol":472,"symbol":472,"bid":38,"ask":368,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":71},"IVOG  261016C00142000",0.1426,0.213683,0.083493,-0.045026,0.071183,0.009049,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"IVOG  261016P00142000",1.65,4.6,0.134,-0.801379,0.085117,-0.0405,0.068164,-0.03541,{"strike":490,"call":491,"put":498,"callItm":71,"putItm":11,"isAtm":71},143,{"contract_symbol":492,"symbol":492,"bid":38,"ask":358,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":473,"implied_volatility":473,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":71},"IVOG  261016C00143000",0.141465,0.064282,-0.034666,0.054804,0.006,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":483,"implied_volatility":483,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":11},"IVOG  261016P00143000",2.35,5.4,-0.873834,0.063256,-0.030098,0.050657,-0.038784,{"strike":508,"call":509,"put":516,"callItm":71,"putItm":11,"isAtm":71},144,{"contract_symbol":510,"symbol":510,"bid":38,"ask":339,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":473,"implied_volatility":473,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":71},"IVOG  261016C00144000",0.08821,0.045878,-0.024741,0.039114,0.003746,{"contract_symbol":517,"symbol":517,"bid":409,"ask":518,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":483,"implied_volatility":483,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":11},"IVOG  261016P00144000",6.3,-0.925175,0.04314,-0.020526,0.034547,-0.041268,{"strike":525,"call":526,"put":533,"callItm":71,"putItm":11,"isAtm":71},145,{"contract_symbol":527,"symbol":527,"bid":38,"ask":320,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":473,"implied_volatility":473,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":71},"IVOG  261016C00145000",0.051758,0.030402,-0.016395,0.025919,0.0022,{"contract_symbol":534,"symbol":534,"bid":462,"ask":312,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":483,"implied_volatility":483,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":11},"IVOG  261016P00145000",-0.958611,0.027048,-0.01287,0.021661,-0.042997,{"strike":541,"call":542,"put":549,"callItm":71,"putItm":11,"isAtm":71},146,{"contract_symbol":543,"symbol":543,"bid":38,"ask":301,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":473,"implied_volatility":473,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":71},"IVOG  261016C00146000",0.028565,0.018734,-0.010103,0.015972,0.001215,{"contract_symbol":550,"symbol":550,"bid":551,"ask":293,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":483,"implied_volatility":483,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":11},"IVOG  261016P00146000",4.9,-0.97866,0.015617,-0.00743,0.012506,-0.044157,{"strike":558,"call":559,"put":566,"callItm":71,"putItm":11,"isAtm":71},147,{"contract_symbol":560,"symbol":560,"bid":38,"ask":282,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":473,"implied_volatility":473,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":71},"IVOG  261016C00147000",0.014825,0.010751,-0.005798,0.009166,0.000631,{"contract_symbol":567,"symbol":567,"bid":568,"ask":274,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":483,"implied_volatility":483,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":11},"IVOG  261016P00147000",5.9,-0.989743,0.008319,-0.003958,0.006662,-0.044938,{"strike":575,"call":576,"put":583,"callItm":71,"putItm":11,"isAtm":71},148,{"contract_symbol":577,"symbol":577,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":473,"implied_volatility":473,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":71},"IVOG  261016C00148000",0.007237,0.005755,-0.003103,0.004906,0.000308,{"contract_symbol":584,"symbol":584,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":483,"implied_volatility":483,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":11},"IVOG  261016P00148000",-0.995404,0.004095,-0.001948,0.003279,-0.045488,{"strike":591,"call":592,"put":599,"callItm":71,"putItm":11,"isAtm":71},149,{"contract_symbol":593,"symbol":593,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":473,"implied_volatility":473,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":71},"IVOG  261016C00149000",0.003324,0.002877,-0.001552,0.002453,0.000142,{"contract_symbol":600,"symbol":600,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":483,"implied_volatility":483,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":11},"IVOG  261016P00149000",-0.99808,0.001865,-0.000888,0.001494,-0.04591,{"strike":607,"call":608,"put":615,"callItm":71,"putItm":11,"isAtm":71},150,{"contract_symbol":609,"symbol":609,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":473,"implied_volatility":473,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":71},"IVOG  261016C00150000",0.001437,0.001345,-0.000726,0.001147,0.000061,{"contract_symbol":616,"symbol":616,"bid":219,"ask":617,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":483,"implied_volatility":483,"delta":618,"gamma":619,"theta":620,"vega":565,"rho":621,"in_the_money":11},"IVOG  261016P00150000",12.3,-0.999251,0.000788,-0.000375,-0.046269,{"strike":623,"call":624,"put":631,"callItm":71,"putItm":11,"isAtm":71},151,{"contract_symbol":625,"symbol":625,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":473,"implied_volatility":473,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":71},"IVOG  261016C00151000",0.000585,0.000589,-0.000318,0.000502,0.000025,{"contract_symbol":632,"symbol":632,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":483,"implied_volatility":483,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":11},"IVOG  261016P00151000",-0.999727,0.000309,-0.000147,0.000247,-0.046598,{"strike":639,"call":640,"put":647,"callItm":71,"putItm":11,"isAtm":71},152,{"contract_symbol":641,"symbol":641,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":473,"implied_volatility":473,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":71},"IVOG  261016C00152000",0.000224,0.000242,-0.000131,0.000206,0.00001,{"contract_symbol":648,"symbol":648,"bid":186,"ask":649,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":483,"implied_volatility":483,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":11},"IVOG  261016P00152000",14.3,-0.999907,0.000113,-0.000054,0.00009,-0.046914,{"strike":656,"call":657,"put":663,"callItm":71,"putItm":11,"isAtm":71},153,{"contract_symbol":658,"symbol":658,"bid":38,"ask":69,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":473,"implied_volatility":473,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":181,"in_the_money":71},"IVOG  261016C00153000",0.000081,0.000093,-0.00005,0.00008,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":38,"openInterest":38,"open_interest":38,"iv":483,"implied_volatility":483,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":11},"IVOG  261016P00153000",11.9,15.3,-0.99997,0.000038,-0.000018,0.000031,-0.047226,"2026-10-05T13:36:27.346115+00:00",{"status":674,"indices":675,"watchlist":717,"sectors":739,"benchmarks":795},"success",[676,683,689,696,703,710],{"symbol":677,"name":678,"price":679,"change":680,"pct_change":681,"is_up":11,"sparkline":682,"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":684,"name":685,"price":686,"change":687,"pct_change":461,"is_up":11,"sparkline":688,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":690,"name":691,"price":692,"change":693,"pct_change":694,"is_up":11,"sparkline":695,"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":697,"name":698,"price":699,"change":700,"pct_change":701,"is_up":11,"sparkline":702,"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":704,"name":705,"price":706,"change":707,"pct_change":708,"is_up":11,"sparkline":709,"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":711,"name":712,"price":713,"change":714,"pct_change":715,"is_up":71,"sparkline":716,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[718,725,732],{"symbol":719,"name":720,"price":721,"change":722,"pct_change":723,"is_up":11,"sparkline":724,"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":726,"name":727,"price":728,"change":729,"pct_change":730,"is_up":11,"sparkline":731,"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":733,"name":734,"price":735,"change":736,"pct_change":737,"is_up":11,"sparkline":738,"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",[740,745,750,755,760,765,770,775,780,785,790],{"name":741,"etf":742,"change":743,"price":744,"is_up":11},"Technology","XLK",1.01,199.81,{"name":746,"etf":747,"change":748,"price":749,"is_up":11},"Financials","XLF",0.06,53.49,{"name":751,"etf":752,"change":753,"price":754,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":756,"etf":757,"change":758,"price":759,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":761,"etf":762,"change":763,"price":764,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":766,"etf":767,"change":768,"price":769,"is_up":11},"Energy","XLE",0.4,62.95,{"name":771,"etf":772,"change":773,"price":774,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":776,"etf":777,"change":778,"price":779,"is_up":11},"Materials","XLB",0.66,48.86,{"name":781,"etf":782,"change":783,"price":784,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":786,"etf":787,"change":788,"price":789,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":791,"etf":792,"change":793,"price":794,"is_up":11},"Comm Services","XLC",0.35,110.32,[796,801,805,809],{"ticker":797,"name":798,"price":799,"change":800,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":802,"name":803,"price":804,"change":730,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":806,"name":807,"price":808,"change":694,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":810,"name":811,"price":812,"change":708,"is_up":11},"IWM","iShares Russell 2000",281.52]