[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVZ":3,"homepage-market-summary":35,"stock-options-IVZ":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"IVZ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Invesco LTD","NYSE",null,"INVESTMENT ADVICE","Invesco provides investment management services to retail (72% of managed assets) and institutional (28%) clients. At the end of August 2026, the firm had $2.562 trillion in assets under management spread among its equity (62% of AUM), balanced (3%), fixed-income (19%), alternative investment (5%), and money market (11%) operations. Passive products account for close to half of Invesco's total AUM. Invesco's US retail business is one of the 10 largest nonproprietary fund complexes in the country. The firm also has a meaningful presence outside of North America, with 31% of its AUM sourced from Europe, Africa, and the Middle East (16%) and Asia (15%).","7,500","Atlanta, GA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.8197,0.86,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},30.5,30.67,30.755,30.07,30.66,-0.16,-0.52,3597539.096977,43441,30.4584,33.66,20.67,5259035.851053813,75.7,7827,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":211,"updated_at":703,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},0,6108,0.43,[190,191,195,199,203,207],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",46,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",102,"270115",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-04-16",193,"270416",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2028-01-21",473,"280121",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2029-01-19",837,"290119",[212,225,239,249,261,271,290,309,329,347,368,389,407,429,454,477,502,524,545,565,587,608,628,646,666,686],{"strike":213,"call":214,"put":221,"callItm":44,"putItm":14,"isAtm":14},15,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":219,"gamma":186,"theta":186,"vega":186,"rho":220,"in_the_money":44},"IVZ   261016C00015000",14.8,15.9,0.5486,1,0.00452,{"contract_symbol":222,"symbol":222,"bid":186,"ask":121,"last":223,"change":186,"changePercent":9,"volume":186,"openInterest":219,"open_interest":219,"iv":224,"implied_volatility":224,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"IVZ   261016P00015000",0.07,0.5135,{"strike":226,"call":227,"put":233,"callItm":44,"putItm":14,"isAtm":14},16,{"contract_symbol":228,"symbol":228,"bid":229,"ask":230,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":231,"implied_volatility":231,"delta":219,"gamma":186,"theta":186,"vega":186,"rho":232,"in_the_money":44},"IVZ   261016C00016000",13.8,14.9,0.5431,0.004822,{"contract_symbol":234,"symbol":234,"bid":186,"ask":235,"last":236,"change":186,"changePercent":9,"volume":186,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"IVZ   261016P00016000",0.15,0.1,14,0.5136,{"strike":240,"call":241,"put":246,"callItm":44,"putItm":14,"isAtm":14},17,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":219,"gamma":186,"theta":186,"vega":186,"rho":245,"in_the_money":44},"IVZ   261016C00017000",12.8,13.9,0.005123,{"contract_symbol":247,"symbol":247,"bid":186,"ask":121,"last":172,"change":186,"changePercent":9,"volume":186,"openInterest":248,"open_interest":248,"iv":224,"implied_volatility":224,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"IVZ   261016P00017000",4,{"strike":250,"call":251,"put":257,"callItm":44,"putItm":14,"isAtm":14},18,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":255,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":218,"implied_volatility":218,"delta":219,"gamma":186,"theta":186,"vega":186,"rho":256,"in_the_money":44},"IVZ   261016C00018000",12,12.9,6.8,0.005425,{"contract_symbol":258,"symbol":258,"bid":186,"ask":121,"last":259,"change":186,"changePercent":9,"volume":186,"openInterest":260,"open_interest":260,"iv":224,"implied_volatility":224,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"IVZ   261016P00018000",0.12,31,{"strike":262,"call":263,"put":268,"callItm":44,"putItm":14,"isAtm":14},19,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":231,"implied_volatility":231,"delta":219,"gamma":186,"theta":186,"vega":186,"rho":267,"in_the_money":44},"IVZ   261016C00019000",10.9,11.9,0.005726,{"contract_symbol":269,"symbol":269,"bid":186,"ask":121,"last":270,"change":186,"changePercent":9,"volume":186,"openInterest":237,"open_interest":237,"iv":224,"implied_volatility":224,"delta":186,"gamma":186,"theta":186,"vega":186,"rho":186,"in_the_money":14},"IVZ   261016P00019000",0.05,{"strike":272,"call":273,"put":283,"callItm":44,"putItm":14,"isAtm":14},20,{"contract_symbol":274,"symbol":274,"bid":275,"ask":265,"last":276,"change":186,"changePercent":9,"volume":186,"openInterest":277,"open_interest":277,"iv":218,"implied_volatility":218,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":44},"IVZ   261016C00020000",9.8,11.3,5,0.999996,0.000006,-0.000002,0.000001,0.006027,{"contract_symbol":284,"symbol":284,"bid":186,"ask":285,"last":286,"change":186,"changePercent":9,"volume":186,"openInterest":287,"open_interest":287,"iv":224,"implied_volatility":224,"delta":288,"gamma":289,"theta":288,"vega":186,"rho":186,"in_the_money":14},"IVZ   261016P00020000",0.4,0.04,40,-0.000001,0.000002,{"strike":291,"call":292,"put":302,"callItm":44,"putItm":14,"isAtm":14},21,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":265,"change":186,"changePercent":9,"volume":186,"openInterest":296,"open_interest":296,"iv":218,"implied_volatility":218,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":44},"IVZ   261016C00021000",8.9,10,2,0.999964,0.000053,-0.00002,0.000008,0.006328,{"contract_symbol":303,"symbol":303,"bid":186,"ask":236,"last":259,"change":186,"changePercent":9,"volume":186,"openInterest":304,"open_interest":304,"iv":224,"implied_volatility":224,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":186,"in_the_money":14},"IVZ   261016P00021000",68,-0.000012,0.000019,-0.000006,0.000003,{"strike":310,"call":311,"put":321,"callItm":44,"putItm":14,"isAtm":14},22,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":186,"changePercent":9,"volume":186,"openInterest":295,"open_interest":295,"iv":231,"implied_volatility":231,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":44},"IVZ   261016C00022000",8,9,4.28,0.999778,0.000291,-0.000109,0.000044,0.006628,{"contract_symbol":322,"symbol":322,"bid":186,"ask":236,"last":323,"change":186,"changePercent":9,"volume":186,"openInterest":324,"open_interest":324,"iv":238,"implied_volatility":238,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":288,"in_the_money":14},"IVZ   261016P00022000",0.03,33,-0.000104,0.000151,-0.000051,0.000022,{"strike":330,"call":331,"put":339,"callItm":44,"putItm":14,"isAtm":14},23,{"contract_symbol":332,"symbol":332,"bid":333,"ask":313,"last":248,"change":186,"changePercent":9,"volume":186,"openInterest":226,"open_interest":226,"iv":218,"implied_volatility":218,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":44},"IVZ   261016C00023000",6.9,0.9987,0.001475,-0.000565,0.000227,0.006919,{"contract_symbol":340,"symbol":340,"bid":186,"ask":236,"last":341,"change":186,"changePercent":9,"volume":186,"openInterest":342,"open_interest":342,"iv":224,"implied_volatility":224,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":307,"in_the_money":14},"IVZ   261016P00023000",0.02,202,-0.000662,0.000848,-0.000285,0.000122,{"strike":348,"call":349,"put":360,"callItm":44,"putItm":14,"isAtm":14},24,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":186,"changePercent":9,"volume":186,"openInterest":354,"open_interest":354,"iv":218,"implied_volatility":218,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":44},"IVZ   261016C00024000",5.8,7,9.5,32,0.994833,0.005126,-0.001964,0.000788,0.007184,{"contract_symbol":361,"symbol":361,"bid":186,"ask":235,"last":270,"change":186,"changePercent":9,"volume":186,"openInterest":362,"open_interest":362,"iv":224,"implied_volatility":224,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":14},"IVZ   261016P00024000",34,-0.003136,0.003502,-0.001176,0.000504,-0.00003,{"strike":369,"call":370,"put":381,"callItm":44,"putItm":14,"isAtm":14},25,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":186,"changePercent":9,"volume":186,"openInterest":375,"open_interest":375,"iv":231,"implied_volatility":231,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":44},"IVZ   261016C00025000",5.2,6,5.3,187,0.984475,0.013566,-0.005095,0.002065,0.007386,{"contract_symbol":382,"symbol":382,"bid":186,"ask":236,"last":383,"change":186,"changePercent":9,"volume":186,"openInterest":384,"open_interest":384,"iv":224,"implied_volatility":224,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":318,"in_the_money":14},"IVZ   261016P00025000",0.08,65,-0.011446,0.011026,-0.003702,0.001587,{"strike":390,"call":391,"put":400,"callItm":44,"putItm":14,"isAtm":14},26,{"contract_symbol":392,"symbol":392,"bid":393,"ask":374,"last":394,"change":186,"changePercent":9,"volume":186,"openInterest":262,"open_interest":262,"iv":218,"implied_volatility":218,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":44},"IVZ   261016C00026000",3.9,4.5,0.957638,0.031082,-0.011911,0.00478,0.00743,{"contract_symbol":401,"symbol":401,"bid":186,"ask":285,"last":136,"change":186,"changePercent":9,"volume":186,"openInterest":348,"open_interest":348,"iv":238,"implied_volatility":238,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":14},"IVZ   261016P00026000",-0.033255,0.027245,-0.009152,0.003923,-0.000317,{"strike":408,"call":409,"put":420,"callItm":44,"putItm":14,"isAtm":14},27,{"contract_symbol":410,"symbol":410,"bid":411,"ask":393,"last":412,"change":186,"changePercent":9,"volume":186,"openInterest":413,"open_interest":413,"iv":414,"implied_volatility":414,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":44},"IVZ   261016C00027000",3,3.55,1274,0.4846,0.931996,0.05117,-0.015306,0.006952,0.007488,{"contract_symbol":421,"symbol":421,"bid":186,"ask":235,"last":236,"change":186,"changePercent":9,"volume":186,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":14},"IVZ   261016P00027000",280,0.4427,-0.052149,0.045496,-0.011356,0.005647,-0.000495,{"strike":430,"call":431,"put":443,"callItm":44,"putItm":14,"isAtm":44},28,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":186,"changePercent":9,"volume":186,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":44},"IVZ   261016C00028000",2.35,2.95,2.48,219,0.4664,0.863648,0.088532,-0.02452,0.011575,0.007132,{"contract_symbol":444,"symbol":444,"bid":270,"ask":445,"last":446,"change":186,"changePercent":9,"volume":186,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"IVZ   261016P00028000",0.3,0.17,378,0.3841,-0.094113,0.08253,-0.015508,0.008887,-0.000893,{"strike":455,"call":456,"put":468,"callItm":44,"putItm":14,"isAtm":44},29,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":186,"changePercent":9,"volume":186,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":44},"IVZ   261016C00029000",1.5,2.05,2.25,80,0.4382,0.758363,0.134498,-0.032882,0.016521,0.006415,{"contract_symbol":469,"symbol":469,"bid":235,"ask":445,"last":184,"change":186,"changePercent":9,"volume":186,"openInterest":470,"open_interest":470,"iv":471,"implied_volatility":471,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":14},"IVZ   261016P00029000",198,0.3364,-0.185968,0.150365,-0.021665,0.014179,-0.001765,{"strike":478,"call":479,"put":491,"callItm":44,"putItm":14,"isAtm":44},30,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":186,"changePercent":9,"volume":186,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":44},"IVZ   261016C00030000",0.95,1.25,1.02,409,0.4071,0.606112,0.178474,-0.037676,0.020371,0.005232,{"contract_symbol":492,"symbol":492,"bid":121,"ask":493,"last":494,"change":186,"changePercent":9,"volume":186,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":14},"IVZ   261016P00030000",0.65,0.45,134,0.335,-0.37703,0.214134,-0.030606,0.020111,-0.00361,{"strike":260,"call":503,"put":513,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":504,"symbol":504,"bid":121,"ask":505,"last":505,"change":186,"changePercent":9,"volume":186,"openInterest":506,"open_interest":506,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":14},"IVZ   261016C00031000",0.55,395,0.3078,0.390648,0.235561,-0.028414,0.020324,0.003459,{"contract_symbol":514,"symbol":514,"bid":515,"ask":65,"last":516,"change":186,"changePercent":9,"volume":186,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":44},"IVZ   261016P00031000",0.75,1.48,90,0.2488,-0.638646,0.284335,-0.022418,0.019834,-0.006116,{"strike":354,"call":525,"put":534,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":526,"symbol":526,"bid":235,"ask":121,"last":172,"change":186,"changePercent":9,"volume":186,"openInterest":527,"open_interest":527,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"IVZ   261016C00032000",238,0.3235,0.204198,0.165477,-0.022057,0.015009,0.001819,{"contract_symbol":535,"symbol":535,"bid":536,"ask":459,"last":537,"change":186,"changePercent":9,"volume":186,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":44},"IVZ   261016P00032000",1.4,1.9,77,0.2647,-0.846554,0.168885,-0.01507,0.012533,-0.008266,{"strike":324,"call":546,"put":555,"callItm":14,"putItm":44,"isAtm":44},{"contract_symbol":547,"symbol":547,"bid":270,"ask":235,"last":236,"change":186,"changePercent":9,"volume":186,"openInterest":548,"open_interest":548,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"IVZ   261016C00033000",534,0.3782,0.121562,0.10082,-0.018361,0.010689,0.001082,{"contract_symbol":556,"symbol":556,"bid":460,"ask":411,"last":557,"change":186,"changePercent":9,"volume":186,"openInterest":558,"open_interest":558,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":44},"IVZ   261016P00033000",2.63,92,0.3403,-0.903854,0.094623,-0.013958,0.009028,-0.009085,{"strike":362,"call":566,"put":575,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":567,"symbol":567,"bid":186,"ask":236,"last":223,"change":186,"changePercent":9,"volume":186,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"IVZ   261016C00034000",384,0.4184,0.072229,0.062088,-0.01384,0.007282,0.000643,{"contract_symbol":576,"symbol":576,"bid":577,"ask":578,"last":579,"change":186,"changePercent":9,"volume":186,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":44},"IVZ   261016P00034000",3.1,4.1,1.85,51,0.3952,-0.939335,0.057425,-0.01142,0.006362,-0.009705,{"strike":588,"call":589,"put":598,"callItm":14,"putItm":44,"isAtm":14},35,{"contract_symbol":590,"symbol":590,"bid":186,"ask":285,"last":223,"change":186,"changePercent":9,"volume":186,"openInterest":591,"open_interest":591,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":14},"IVZ   261016C00035000",217,0.4379,0.038178,0.03578,-0.008739,0.004393,0.000341,{"contract_symbol":599,"symbol":599,"bid":600,"ask":374,"last":601,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":44},"IVZ   261016P00035000",3.7,4.7,0.4228,-0.967002,0.032887,-0.007485,0.003898,-0.010253,{"strike":609,"call":610,"put":618,"callItm":14,"putItm":44,"isAtm":14},36,{"contract_symbol":611,"symbol":611,"bid":186,"ask":285,"last":235,"change":186,"changePercent":9,"volume":186,"openInterest":612,"open_interest":612,"iv":462,"implied_volatility":462,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"IVZ   261016C00036000",69,0.016118,0.017362,-0.004245,0.002133,0.000144,{"contract_symbol":619,"symbol":619,"bid":601,"ask":620,"last":621,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":44},"IVZ   261016P00036000",6.3,5.25,0.4202,-0.987333,0.014712,-0.003308,0.001733,-0.010736,{"strike":629,"call":630,"put":637,"callItm":14,"putItm":44,"isAtm":14},37,{"contract_symbol":631,"symbol":631,"bid":186,"ask":121,"last":286,"change":186,"changePercent":9,"volume":186,"openInterest":612,"open_interest":612,"iv":462,"implied_volatility":462,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":14},"IVZ   261016C00037000",0.006181,0.007524,-0.00184,0.000924,0.000055,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":255,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":622,"implied_volatility":622,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":44},"IVZ   261016P00037000",5.7,7.2,-0.995498,0.005919,-0.001331,0.000697,-0.01111,{"strike":647,"call":648,"put":656,"callItm":14,"putItm":44,"isAtm":14},38,{"contract_symbol":649,"symbol":649,"bid":186,"ask":121,"last":650,"change":186,"changePercent":9,"volume":186,"openInterest":651,"open_interest":651,"iv":592,"implied_volatility":592,"delta":652,"gamma":653,"theta":654,"vega":655,"rho":306,"in_the_money":14},"IVZ   261016C00038000",0.25,74,0.002159,0.002931,-0.000716,0.00036,{"contract_symbol":657,"symbol":657,"bid":658,"ask":659,"last":660,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":622,"implied_volatility":622,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":44},"IVZ   261016P00038000",7.1,8.3,7.95,-0.998547,0.002131,-0.000479,0.000251,-0.011439,{"strike":667,"call":668,"put":676,"callItm":14,"putItm":44,"isAtm":14},39,{"contract_symbol":669,"symbol":669,"bid":186,"ask":270,"last":670,"change":186,"changePercent":9,"volume":186,"openInterest":671,"open_interest":671,"iv":462,"implied_volatility":462,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":279,"in_the_money":14},"IVZ   261016C00039000",0.22,44,0.000702,0.001048,-0.000256,0.000129,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":680,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":622,"implied_volatility":622,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":44},"IVZ   261016P00039000",7.7,9.2,8.91,-0.999571,0.000693,-0.000156,0.000082,-0.011749,{"strike":287,"call":687,"put":693,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":688,"symbol":688,"bid":186,"ask":121,"last":270,"change":186,"changePercent":9,"volume":186,"openInterest":219,"open_interest":219,"iv":462,"implied_volatility":462,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":289,"in_the_money":14},"IVZ   261016C00040000",0.000211,0.000343,-0.000084,0.000042,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":186,"changePercent":9,"volume":186,"openInterest":186,"open_interest":186,"iv":622,"implied_volatility":622,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":44},"IVZ   261016P00040000",8.7,10.2,7.79,-0.999884,0.000205,-0.000046,0.000024,-0.012054,"2026-10-06T07:30:21.834650+00:00"]