[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVOO":3,"homepage-market-summary":30,"stock-options-IVOO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVOO","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 ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2027,1.4944,"Quarterly",{"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},124.25,124.18,124.86,124.09,123.07,1.18,0.96,87398.472983,133.14,105.29,81124.8713436,68.1,4041,{"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":183,"strikes":197,"updated_at":725,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":45,"implied_volatility":179},0,2,[184,185,189,193],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",46,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",102,"270115",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",193,"270416",[198,210,219,228,237,246,258,270,282,295,308,321,337,353,372,390,408,426,445,464,484,503,521,540,560,582,603,623,642,659,677,695,707,716],{"strike":199,"call":200,"put":206,"callItm":11,"putItm":74,"isAtm":74},80,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":205,"in_the_money":11},"IVOO  261016C00080000",42.7,45.5,0.2131,0.024692,{"contract_symbol":207,"symbol":207,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IVOO  261016P00080000",0.95,0.1217,{"strike":211,"call":212,"put":217,"callItm":11,"putItm":74,"isAtm":74},85,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":216,"in_the_money":11},"IVOO  261016C00085000",37.7,40.5,0.026236,{"contract_symbol":218,"symbol":218,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IVOO  261016P00085000",{"strike":220,"call":221,"put":226,"callItm":11,"putItm":74,"isAtm":74},90,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":225,"in_the_money":11},"IVOO  261016C00090000",32.7,35.5,0.027779,{"contract_symbol":227,"symbol":227,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IVOO  261016P00090000",{"strike":229,"call":230,"put":235,"callItm":11,"putItm":74,"isAtm":74},95,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":234,"in_the_money":11},"IVOO  261016C00095000",27.7,30.5,0.029322,{"contract_symbol":236,"symbol":236,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IVOO  261016P00095000",{"strike":238,"call":239,"put":244,"callItm":11,"putItm":74,"isAtm":74},100,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":45,"gamma":181,"theta":181,"vega":181,"rho":243,"in_the_money":11},"IVOO  261016C00100000",22.7,25.5,0.030865,{"contract_symbol":245,"symbol":245,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IVOO  261016P00100000",{"strike":247,"call":248,"put":256,"callItm":11,"putItm":74,"isAtm":74},105,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":252,"gamma":253,"theta":254,"vega":253,"rho":255,"in_the_money":11},"IVOO  261016C00105000",17.7,20.5,0.999995,0.000005,-0.000005,0.032409,{"contract_symbol":257,"symbol":257,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IVOO  261016P00105000",{"strike":259,"call":260,"put":268,"callItm":11,"putItm":74,"isAtm":74},107,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":264,"gamma":265,"theta":266,"vega":265,"rho":267,"in_the_money":11},"IVOO  261016C00107000",15.8,18.5,0.999956,0.000039,-0.000037,0.033024,{"contract_symbol":269,"symbol":269,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IVOO  261016P00107000",{"strike":271,"call":272,"put":280,"callItm":11,"putItm":74,"isAtm":74},108,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":276,"gamma":277,"theta":278,"vega":277,"rho":279,"in_the_money":11},"IVOO  261016C00108000",14.8,17.5,0.999881,0.000101,-0.000096,0.03333,{"contract_symbol":281,"symbol":281,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IVOO  261016P00108000",{"strike":283,"call":284,"put":293,"callItm":11,"putItm":74,"isAtm":74},109,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":11},"IVOO  261016C00109000",13.8,16.5,0.999697,0.000241,-0.00023,0.000243,0.033631,{"contract_symbol":294,"symbol":294,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IVOO  261016P00109000",{"strike":296,"call":297,"put":306,"callItm":11,"putItm":74,"isAtm":74},110,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":11},"IVOO  261016C00110000",12.8,15.5,0.999275,0.00054,-0.000515,0.000545,0.033924,{"contract_symbol":307,"symbol":307,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IVOO  261016P00110000",{"strike":309,"call":310,"put":319,"callItm":11,"putItm":74,"isAtm":74},111,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":11},"IVOO  261016C00111000",11.8,14.5,0.998374,0.001133,-0.00108,0.001143,0.034198,{"contract_symbol":320,"symbol":320,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IVOO  261016P00111000",{"strike":322,"call":323,"put":332,"callItm":11,"putItm":74,"isAtm":74},112,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":327,"gamma":328,"theta":329,"vega":330,"rho":331,"in_the_money":11},"IVOO  261016C00112000",10.8,13.5,0.996567,0.002228,-0.002124,0.002247,0.034436,{"contract_symbol":333,"symbol":333,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":334,"gamma":335,"theta":334,"vega":336,"rho":181,"in_the_money":74},"IVOO  261016P00112000",-0.000001,0.000002,0.000001,{"strike":338,"call":339,"put":348,"callItm":11,"putItm":74,"isAtm":74},113,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":11},"IVOO  261016C00113000",9.8,12.5,0.993165,0.004116,-0.003923,0.004151,0.034613,{"contract_symbol":349,"symbol":349,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":209,"implied_volatility":209,"delta":350,"gamma":351,"theta":254,"vega":352,"rho":181,"in_the_money":74},"IVOO  261016P00113000",-0.000009,0.000015,0.000009,{"strike":354,"call":355,"put":365,"callItm":11,"putItm":74,"isAtm":74},114,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":11},"IVOO  261016C00114000",8.8,11.5,11.6,0.987142,0.007153,-0.006818,0.007214,0.034688,{"contract_symbol":366,"symbol":366,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":74},"IVOO  261016P00114000",-0.000052,0.00008,-0.000025,0.000046,-0.000002,{"strike":373,"call":374,"put":383,"callItm":11,"putItm":74,"isAtm":74},115,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":11},"IVOO  261016C00115000",7.8,10.5,0.977096,0.011714,-0.011164,0.011814,0.034607,{"contract_symbol":384,"symbol":384,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":74},"IVOO  261016P00115000",-0.000256,0.00036,-0.000112,0.000208,-0.00001,{"strike":391,"call":392,"put":401,"callItm":11,"putItm":74,"isAtm":74},116,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":11},"IVOO  261016C00116000",6.8,9.5,0.96129,0.0181,-0.017251,0.018255,0.034302,{"contract_symbol":402,"symbol":402,"bid":181,"ask":45,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":74},"IVOO  261016P00116000",-0.001072,0.001355,-0.000421,0.000781,-0.000041,{"strike":409,"call":410,"put":419,"callItm":11,"putItm":74,"isAtm":74},117,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":11},"IVOO  261016C00117000",5.8,8.5,0.937797,0.026432,-0.025192,0.026658,0.033695,{"contract_symbol":420,"symbol":420,"bid":181,"ask":45,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":74},"IVOO  261016P00117000",-0.003814,0.004288,-0.001333,0.00247,-0.000147,{"strike":427,"call":428,"put":437,"callItm":11,"putItm":74,"isAtm":74},118,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"IVOO  261016C00118000",4.9,7.6,0.904763,0.036528,-0.034814,0.036841,0.032716,{"contract_symbol":438,"symbol":438,"bid":181,"ask":439,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":74},"IVOO  261016P00118000",1.05,-0.011604,0.011458,-0.003563,0.0066,-0.000447,{"strike":446,"call":447,"put":456,"callItm":11,"putItm":74,"isAtm":74},119,{"contract_symbol":448,"symbol":448,"bid":449,"ask":450,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":11},"IVOO  261016C00119000",4,6.6,0.860758,0.047837,-0.045594,0.048247,0.031304,{"contract_symbol":457,"symbol":457,"bid":181,"ask":458,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":74},"IVOO  261016P00119000",1.1,-0.030375,0.025964,-0.008073,0.014957,-0.001171,{"strike":465,"call":466,"put":476,"callItm":11,"putItm":74,"isAtm":74},120,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":204,"implied_volatility":204,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":11},"IVOO  261016C00120000",3.1,5.7,5.3,0.805154,0.059448,-0.056659,0.059957,0.029433,{"contract_symbol":477,"symbol":477,"bid":181,"ask":478,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":74},"IVOO  261016P00120000",1.15,-0.068917,0.050105,-0.015579,0.028864,-0.002659,{"strike":485,"call":486,"put":495,"callItm":11,"putItm":74,"isAtm":74},121,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":11},"IVOO  261016C00121000",2.3,4.7,0.738418,0.070191,-0.066898,0.070792,0.027118,{"contract_symbol":496,"symbol":496,"bid":181,"ask":497,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":74},"IVOO  261016P00121000",1.3,-0.136593,0.082663,-0.025703,0.047619,-0.005278,{"strike":504,"call":505,"put":514,"callItm":11,"putItm":74,"isAtm":11},122,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":11},"IVOO  261016C00122000",1.5,3.9,0.662245,0.078841,-0.075142,0.079516,0.024418,{"contract_symbol":515,"symbol":515,"bid":181,"ask":507,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":74},"IVOO  261016P00122000",-0.238605,0.117037,-0.036391,0.067421,-0.009236,{"strike":522,"call":523,"put":531,"callItm":11,"putItm":74,"isAtm":11},123,{"contract_symbol":524,"symbol":524,"bid":66,"ask":468,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":11},"IVOO  261016C00123000",0.1946,0.585559,0.092046,-0.073189,0.084793,0.021723,{"contract_symbol":532,"symbol":532,"bid":181,"ask":533,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":534,"implied_volatility":534,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":74},"IVOO  261016P00123000",1.85,0.0942,-0.33739,0.178303,-0.033198,0.079483,-0.013039,{"strike":541,"call":542,"put":551,"callItm":11,"putItm":74,"isAtm":11},124,{"contract_symbol":543,"symbol":543,"bid":127,"ask":544,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":545,"implied_volatility":545,"delta":546,"gamma":547,"theta":548,"vega":549,"rho":550,"in_the_money":11},"IVOO  261016C00124000",2.45,0.1671,0.488304,0.109672,-0.064309,0.08676,0.018241,{"contract_symbol":552,"symbol":552,"bid":553,"ask":488,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":74},"IVOO  261016P00124000",0.3,0.0856,-0.531242,0.21356,-0.032851,0.086531,-0.020561,{"strike":561,"call":562,"put":572,"callItm":74,"putItm":11,"isAtm":11},125,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":566,"implied_volatility":566,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":74},"IVOO  261016C00125000",0.05,1.9,0.1276,0.342865,0.132385,-0.045268,0.079974,0.012912,{"contract_symbol":573,"symbol":573,"bid":574,"ask":575,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":11},"IVOO  261016P00125000",0.75,2.95,0.1137,-0.676082,0.145287,-0.039437,0.078199,-0.02636,{"strike":583,"call":584,"put":593,"callItm":74,"putItm":11,"isAtm":11},126,{"contract_symbol":585,"symbol":585,"bid":181,"ask":586,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":74},"IVOO  261016C00126000",1.6,0.1319,0.231255,0.106144,-0.038762,0.066266,0.008722,{"contract_symbol":594,"symbol":594,"bid":595,"ask":596,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":11},"IVOO  261016P00126000",1.35,3.7,0.1299,-0.772236,0.106842,-0.037858,0.065703,-0.030298,{"strike":604,"call":605,"put":613,"callItm":74,"putItm":11,"isAtm":74},127,{"contract_symbol":606,"symbol":606,"bid":181,"ask":595,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":74},"IVOO  261016C00127000",0.1569,0.183914,0.077927,-0.040257,0.057863,0.006926,{"contract_symbol":614,"symbol":614,"bid":615,"ask":616,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":11},"IVOO  261016P00127000",2.05,4.5,0.1352,-0.852983,0.078233,-0.030003,0.050051,-0.033648,{"strike":624,"call":625,"put":633,"callItm":74,"putItm":11,"isAtm":74},128,{"contract_symbol":626,"symbol":626,"bid":181,"ask":627,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":74},"IVOO  261016C00128000",1.2,0.117979,0.057915,-0.029919,0.043004,0.004449,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":617,"implied_volatility":617,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":11},"IVOO  261016P00128000",2.85,5.4,-0.916149,0.052381,-0.020088,0.033511,-0.036337,{"strike":643,"call":644,"put":651,"callItm":74,"putItm":11,"isAtm":74},129,{"contract_symbol":645,"symbol":645,"bid":181,"ask":458,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":74},"IVOO  261016C00129000",0.071115,0.039823,-0.020572,0.02957,0.002685,{"contract_symbol":652,"symbol":652,"bid":596,"ask":653,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":617,"implied_volatility":617,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":11},"IVOO  261016P00129000",6.4,-0.956124,0.031585,-0.012113,0.020207,-0.038155,{"strike":660,"call":661,"put":668,"callItm":74,"putItm":11,"isAtm":74},130,{"contract_symbol":662,"symbol":662,"bid":181,"ask":45,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":74},"IVOO  261016C00130000",0.040255,0.02538,-0.013111,0.018846,0.001522,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":617,"implied_volatility":617,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":11},"IVOO  261016P00130000",4.6,7.4,-0.978953,0.017193,-0.006594,0.011,-0.039327,{"strike":678,"call":679,"put":686,"callItm":74,"putItm":11,"isAtm":74},135,{"contract_symbol":680,"symbol":680,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":74},"IVOO  261016C00135000",0.000913,0.000907,-0.000469,0.000674,0.000035,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":617,"implied_volatility":617,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":11},"IVOO  261016P00135000",9.6,12.4,-0.999854,0.000192,-0.000074,0.000123,-0.041662,{"strike":696,"call":697,"put":701,"callItm":74,"putItm":11,"isAtm":74},140,{"contract_symbol":698,"symbol":698,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":253,"gamma":699,"theta":700,"vega":253,"rho":181,"in_the_money":74},"IVOO  261016C00140000",0.000006,-0.000003,{"contract_symbol":702,"symbol":702,"bid":703,"ask":704,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":617,"implied_volatility":617,"delta":705,"gamma":181,"theta":181,"vega":181,"rho":706,"in_the_money":11},"IVOO  261016P00140000",14.6,17.4,-1,-0.043211,{"strike":708,"call":709,"put":711,"callItm":74,"putItm":11,"isAtm":74},145,{"contract_symbol":710,"symbol":710,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IVOO  261016C00145000",{"contract_symbol":712,"symbol":712,"bid":713,"ask":714,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":617,"implied_volatility":617,"delta":705,"gamma":181,"theta":181,"vega":181,"rho":715,"in_the_money":11},"IVOO  261016P00145000",19.6,22.4,-0.044754,{"strike":717,"call":718,"put":720,"callItm":74,"putItm":11,"isAtm":74},150,{"contract_symbol":719,"symbol":719,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":607,"implied_volatility":607,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IVOO  261016C00150000",{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":617,"implied_volatility":617,"delta":705,"gamma":181,"theta":181,"vega":181,"rho":724,"in_the_money":11},"IVOO  261016P00150000",24.6,27.4,-0.046298,"2026-10-05T13:37:59.935600+00:00"]