[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RZV":3,"homepage-market-summary":30,"stock-options-RZV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RZV","2026-10-07",{"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},"Invesco S&P SmallCap 600 Pure Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5494,2.17856,"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},140.61,140.49,140.79,139.875,141.62,-1.01,-0.71,1503.361753,153.79,109.88,6670.710984641434,70,5179,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"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":182,"strikes":196,"updated_at":660,"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",9,"261016",0.2,{"total_volume":181,"total_open_interest":181,"put_call_ratio":9,"implied_volatility":179},0,[183,184,188,192],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":185,"label":185,"type":176,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",44,"261120",{"date":189,"label":189,"type":176,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-12-18",72,"261218",{"date":193,"label":193,"type":176,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-03-19",163,"270319",[197,218,237,258,280,302,324,344,365,385,402,421,438,457,475,494,511,529,547,565,583,598,612,625,637,650],{"strike":198,"call":199,"put":209,"callItm":11,"putItm":39,"isAtm":39},136,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":204,"gamma":205,"theta":206,"vega":207,"rho":208,"in_the_money":11},"RZV   261016C00136000",3.9,6.5,0.1835,0.879217,0.04959,-0.045212,0.044371,0.029286,{"contract_symbol":210,"symbol":210,"bid":181,"ask":211,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":213,"gamma":214,"theta":215,"vega":216,"rho":217,"in_the_money":39},"RZV   261016P00136000",1.2,0.166,-0.098208,0.047251,-0.035244,0.03824,-0.003447,{"strike":219,"call":220,"put":229,"callItm":11,"putItm":39,"isAtm":39},137,{"contract_symbol":221,"symbol":221,"bid":222,"ask":223,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":224,"gamma":225,"theta":226,"vega":227,"rho":228,"in_the_money":11},"RZV   261016C00137000",3.1,5.1,0.820398,0.064662,-0.058954,0.057856,0.027455,{"contract_symbol":230,"symbol":230,"bid":181,"ask":231,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":39},"RZV   261016P00137000",1.25,-0.156059,0.065303,-0.048709,0.05285,-0.005485,{"strike":238,"call":239,"put":249,"callItm":11,"putItm":39,"isAtm":39},138,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":243,"implied_volatility":243,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":11},"RZV   261016C00138000",2.25,4.3,0.1914,0.738405,0.076996,-0.076344,0.071844,0.02479,{"contract_symbol":250,"symbol":250,"bid":181,"ask":251,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":39},"RZV   261016P00138000",1.5,0.171,-0.238427,0.082062,-0.064919,0.068391,-0.008398,{"strike":259,"call":260,"put":270,"callItm":11,"putItm":39,"isAtm":11},139,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":11},"RZV   261016C00139000",1.65,3.4,0.195,0.652242,0.08582,-0.088344,0.081587,0.021963,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":39},"RZV   261016P00139000",0.25,1.7,0.1907,-0.344721,0.087492,-0.086088,0.081325,-0.012195,{"strike":281,"call":282,"put":292,"callItm":11,"putItm":39,"isAtm":11},140,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":11},"RZV   261016C00140000",1.05,2.8,0.188,0.564373,0.094877,-0.090718,0.086935,0.01908,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":39},"RZV   261016P00140000",0.7,2.1,0.1967,-0.437948,0.090724,-0.095049,0.087017,-0.015539,{"strike":303,"call":304,"put":314,"callItm":39,"putItm":11,"isAtm":11},141,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":39},"RZV   261016C00141000",0.9,2.05,0.1706,0.464133,0.105507,-0.083073,0.087728,0.015767,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":318,"implied_volatility":318,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":11},"RZV   261016P00141000",1.1,2.55,0.1951,-0.529931,0.092354,-0.095146,0.087833,-0.018846,{"strike":325,"call":326,"put":335,"callItm":39,"putItm":11,"isAtm":11},142,{"contract_symbol":327,"symbol":327,"bid":328,"ask":262,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":39},"RZV   261016C00142000",0.15,0.1394,0.330475,0.117769,-0.061903,0.080004,0.011294,{"contract_symbol":336,"symbol":336,"bid":262,"ask":337,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":338,"implied_volatility":338,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":11},"RZV   261016P00142000",3.3,0.2007,-0.61651,0.086147,-0.093948,0.084301,-0.022006,{"strike":345,"call":346,"put":355,"callItm":39,"putItm":11,"isAtm":11},143,{"contract_symbol":347,"symbol":347,"bid":181,"ask":348,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":349,"implied_volatility":349,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":39},"RZV   261016C00143000",1.35,0.1277,0.203082,0.100226,-0.04422,0.062383,0.006963,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":11},"RZV   261016P00143000",2.2,4,0.1962,-0.702505,0.079949,-0.083312,0.076477,-0.025144,{"strike":366,"call":367,"put":375,"callItm":39,"putItm":11,"isAtm":39},144,{"contract_symbol":368,"symbol":368,"bid":181,"ask":316,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":39},"RZV   261016C00144000",0.1501,0.158954,0.073087,-0.044586,0.053492,0.005444,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"RZV   261016P00144000",2.45,4.9,0.1814,-0.794461,0.07104,-0.063291,0.062829,-0.028491,{"strike":386,"call":387,"put":394,"callItm":39,"putItm":11,"isAtm":39},145,{"contract_symbol":388,"symbol":388,"bid":181,"ask":284,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":39},"RZV   261016C00145000",0.098123,0.052215,-0.031855,0.038214,0.003364,{"contract_symbol":395,"symbol":395,"bid":337,"ask":396,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"RZV   261016P00145000",5.8,-0.856544,0.05649,-0.050324,0.049962,-0.030851,{"strike":403,"call":404,"put":412,"callItm":39,"putItm":11,"isAtm":39},146,{"contract_symbol":405,"symbol":405,"bid":181,"ask":406,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":39},"RZV   261016C00146000",1,0.056613,0.034333,-0.020944,0.025128,0.001943,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":11},"RZV   261016P00146000",4.1,6.8,-0.904253,0.042438,-0.037806,0.037534,-0.032724,{"strike":422,"call":423,"put":430,"callItm":39,"putItm":11,"isAtm":39},147,{"contract_symbol":424,"symbol":424,"bid":181,"ask":306,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":39},"RZV   261016C00147000",0.030506,0.020813,-0.012697,0.015233,0.001048,{"contract_symbol":431,"symbol":431,"bid":223,"ask":432,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":11},"RZV   261016P00147000",7.8,-0.938921,0.030156,-0.026864,0.026671,-0.034154,{"strike":439,"call":440,"put":448,"callItm":39,"putItm":11,"isAtm":39},148,{"contract_symbol":441,"symbol":441,"bid":181,"ask":442,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":39},"RZV   261016C00148000",0.95,0.015348,0.011652,-0.007109,0.008528,0.000528,{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"RZV   261016P00148000",6,8.8,-0.962768,0.020291,-0.018078,0.017946,-0.035214,{"strike":458,"call":459,"put":466,"callItm":39,"putItm":11,"isAtm":39},149,{"contract_symbol":460,"symbol":460,"bid":181,"ask":306,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":39},"RZV   261016C00149000",0.00721,0.006034,-0.003681,0.004416,0.000248,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"RZV   261016P00149000",7,9.8,-0.978315,0.012944,-0.011531,0.011448,-0.035996,{"strike":476,"call":477,"put":485,"callItm":39,"putItm":11,"isAtm":39},150,{"contract_symbol":478,"symbol":478,"bid":181,"ask":479,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":39},"RZV   261016C00150000",0.85,0.003163,0.002895,-0.001766,0.002119,0.000109,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":11},"RZV   261016P00150000",8,10.8,-0.987931,0.007836,-0.006981,0.006931,-0.036572,{"strike":495,"call":496,"put":503,"callItm":39,"putItm":11,"isAtm":39},151,{"contract_symbol":497,"symbol":497,"bid":181,"ask":479,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":39},"RZV   261016C00151000",0.001297,0.001289,-0.000786,0.000943,0.000045,{"contract_symbol":504,"symbol":504,"bid":177,"ask":505,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":11},"RZV   261016P00151000",11.8,-0.99358,0.004507,-0.004015,0.003986,-0.037012,{"strike":512,"call":513,"put":520,"callItm":39,"putItm":11,"isAtm":39},152,{"contract_symbol":514,"symbol":514,"bid":181,"ask":479,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":39},"RZV   261016C00152000",0.000497,0.000533,-0.000325,0.00039,0.000017,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":11},"RZV   261016P00152000",10,12.8,-0.996735,0.002465,-0.002196,0.00218,-0.037367,{"strike":530,"call":531,"put":538,"callItm":39,"putItm":11,"isAtm":39},153,{"contract_symbol":532,"symbol":532,"bid":181,"ask":479,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":39},"RZV   261016C00153000",0.000178,0.000205,-0.000125,0.00015,0.000006,{"contract_symbol":539,"symbol":539,"bid":540,"ask":541,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":11},"RZV   261016P00153000",11,13.8,-0.998411,0.001284,-0.001144,0.001135,-0.037671,{"strike":548,"call":549,"put":556,"callItm":39,"putItm":11,"isAtm":39},154,{"contract_symbol":550,"symbol":550,"bid":181,"ask":479,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":39},"RZV   261016C00154000",0.00006,0.000074,-0.000045,0.000054,0.000002,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":11},"RZV   261016P00154000",12,14.8,-0.99926,0.000637,-0.000567,0.000563,-0.037944,{"strike":566,"call":567,"put":574,"callItm":39,"putItm":11,"isAtm":39},155,{"contract_symbol":568,"symbol":568,"bid":181,"ask":479,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":39},"RZV   261016C00155000",0.000019,0.000025,-0.000015,0.000018,0.000001,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":11},"RZV   261016P00155000",13,15.8,-0.99967,0.000301,-0.000269,0.000267,-0.038208,{"strike":584,"call":585,"put":589,"callItm":39,"putItm":11,"isAtm":39},156,{"contract_symbol":586,"symbol":586,"bid":181,"ask":479,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":537,"gamma":587,"theta":588,"vega":537,"rho":181,"in_the_money":39},"RZV   261016C00156000",0.000008,-0.000005,{"contract_symbol":590,"symbol":590,"bid":591,"ask":592,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":11},"RZV   261016P00156000",14,16.8,-0.999859,0.000136,-0.000121,0.00012,-0.038461,{"strike":599,"call":600,"put":603,"callItm":39,"putItm":11,"isAtm":39},157,{"contract_symbol":601,"symbol":601,"bid":181,"ask":479,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":555,"gamma":555,"theta":602,"vega":555,"rho":181,"in_the_money":39},"RZV   261016C00157000",-0.000001,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":11},"RZV   261016P00157000",15,17.8,-0.999942,0.000059,-0.000052,0.000052,-0.038707,{"strike":613,"call":614,"put":616,"callItm":39,"putItm":11,"isAtm":39},158,{"contract_symbol":615,"symbol":615,"bid":181,"ask":479,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":181,"gamma":573,"theta":181,"vega":181,"rho":181,"in_the_money":39},"RZV   261016C00158000",{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":11},"RZV   261016P00158000",16,18.8,-0.999977,0.000024,-0.000022,0.000021,-0.038958,{"strike":626,"call":627,"put":629,"callItm":39,"putItm":11,"isAtm":39},159,{"contract_symbol":628,"symbol":628,"bid":181,"ask":479,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"RZV   261016C00159000",{"contract_symbol":630,"symbol":630,"bid":631,"ask":632,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":633,"gamma":634,"theta":635,"vega":587,"rho":636,"in_the_money":11},"RZV   261016P00159000",17,19.8,-0.999991,0.00001,-0.000009,-0.039205,{"strike":638,"call":639,"put":641,"callItm":39,"putItm":11,"isAtm":39},160,{"contract_symbol":640,"symbol":640,"bid":181,"ask":479,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"RZV   261016C00160000",{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":11},"RZV   261016P00160000",18,20.8,-0.999997,0.000004,-0.000003,0.000003,-0.039449,{"strike":651,"call":652,"put":654,"callItm":39,"putItm":11,"isAtm":39},161,{"contract_symbol":653,"symbol":653,"bid":181,"ask":479,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":369,"implied_volatility":369,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":39},"RZV   261016C00161000",{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":379,"implied_volatility":379,"delta":658,"gamma":573,"theta":602,"vega":573,"rho":659,"in_the_money":11},"RZV   261016P00161000",19,21.8,-0.999999,-0.039698,"2026-10-08T00:30:36.535490+00:00"]