[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GVI":3,"homepage-market-summary":30,"stock-options-GVI":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GVI","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},"iShares Intermediate Government\u002FCredit Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.8129,3.918948,"Monthly",{"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},102.78,103.15,103.165,102.765,102.97,-0.19,-0.18,98972.962172,108.34,102.565,160020.167321396,3.7,4963,{"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":182,"strikes":196,"updated_at":480,"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",12,"261016",0.1,{"total_volume":181,"total_open_interest":45,"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",47,"261120",{"date":189,"label":189,"type":176,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",103,"270115",{"date":193,"label":193,"type":176,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",194,"270416",[197,216,234,252,270,290,307,327,347,363,377,389,399,408,417,426,435,444,453,462,471],{"strike":198,"call":199,"put":209,"callItm":11,"putItm":74,"isAtm":74},98,{"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},"GVI   261016C00098000",4.9,5.1,0.098,0.993615,0.009104,-0.001265,0.003616,0.037335,{"contract_symbol":210,"symbol":210,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":212,"gamma":213,"theta":214,"vega":215,"rho":181,"in_the_money":74},"GVI   261016P00098000",0.0554,-0.000005,0.000023,-0.000001,0.000005,{"strike":217,"call":218,"put":227,"callItm":11,"putItm":74,"isAtm":74},99,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":11},"GVI   261016C00099000",3.9,4.1,0.97508,0.02954,-0.004105,0.011733,0.03698,{"contract_symbol":228,"symbol":228,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":74},"GVI   261016P00099000",-0.000269,0.000897,-0.00004,0.000201,-0.000011,{"strike":235,"call":236,"put":245,"callItm":11,"putItm":74,"isAtm":74},100,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":11},"GVI   261016C00100000",2.9,3.1,0.92476,0.071912,-0.009994,0.028563,0.035364,{"contract_symbol":246,"symbol":246,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":74},"GVI   261016P00100000",-0.005639,0.014437,-0.00064,0.003239,-0.000223,{"strike":253,"call":254,"put":263,"callItm":11,"putItm":74,"isAtm":11},101,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":203,"implied_volatility":203,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":11},"GVI   261016C00101000",1.9,2.1,0.821099,0.132467,-0.01841,0.052614,0.031611,{"contract_symbol":264,"symbol":264,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":211,"implied_volatility":211,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":74},"GVI   261016P00101000",-0.053001,0.096923,-0.004297,0.021745,-0.002099,{"strike":271,"call":272,"put":282,"callItm":11,"putItm":74,"isAtm":11},102,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":276,"implied_volatility":276,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":11},"GVI   261016C00102000",0.95,1.15,0.0676,0.719719,0.247496,-0.016358,0.06779,0.027981,{"contract_symbol":283,"symbol":283,"bid":181,"ask":238,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":74},"GVI   261016P00102000",0.0296,-0.094281,0.281624,-0.00358,0.033831,-0.003727,{"strike":190,"call":291,"put":299,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":292,"symbol":292,"bid":122,"ask":152,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":74},"GVI   261016C00103000",0.0476,0.411027,0.406317,-0.013291,0.078298,0.016095,{"contract_symbol":300,"symbol":300,"bid":122,"ask":127,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":11},"GVI   261016P00103000",0.031,-0.636615,0.601931,-0.008352,0.075547,-0.02524,{"strike":308,"call":309,"put":317,"callItm":74,"putItm":11,"isAtm":11},104,{"contract_symbol":310,"symbol":310,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":74},"GVI   261016C00104000",0.0405,0.068944,0.162779,-0.003862,0.026711,0.002708,{"contract_symbol":318,"symbol":318,"bid":319,"ask":320,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":321,"implied_volatility":321,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":11},"GVI   261016P00104000",1.1,1.3,0.0357,-0.953901,0.134462,-0.002479,0.019453,-0.038078,{"strike":328,"call":329,"put":337,"callItm":74,"putItm":11,"isAtm":11},105,{"contract_symbol":330,"symbol":330,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":74},"GVI   261016C00105000",0.0634,0.043174,0.07184,-0.004175,0.018453,0.001693,{"contract_symbol":338,"symbol":338,"bid":257,"ask":339,"last":340,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":11},"GVI   261016P00105000",2.3,0.85,0.0328,-0.999558,0.002402,-0.000037,0.000319,-0.040254,{"strike":348,"call":349,"put":356,"callItm":74,"putItm":11,"isAtm":74},106,{"contract_symbol":350,"symbol":350,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":74},"GVI   261016C00106000",0.006598,0.014493,-0.000842,0.003723,0.000259,{"contract_symbol":357,"symbol":357,"bid":239,"ask":358,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":341,"implied_volatility":341,"delta":359,"gamma":360,"theta":181,"vega":361,"rho":362,"in_the_money":11},"GVI   261016P00106000",3.3,-0.999999,0.000006,0.000001,-0.040657,{"strike":364,"call":365,"put":372,"callItm":74,"putItm":11,"isAtm":74},107,{"contract_symbol":366,"symbol":366,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":74},"GVI   261016C00107000",0.000609,0.001671,-0.000097,0.000429,0.000024,{"contract_symbol":373,"symbol":373,"bid":221,"ask":374,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":341,"implied_volatility":341,"delta":375,"gamma":181,"theta":181,"vega":181,"rho":376,"in_the_money":11},"GVI   261016P00107000",4.3,-1,-0.041038,{"strike":378,"call":379,"put":385,"callItm":74,"putItm":11,"isAtm":74},108,{"contract_symbol":380,"symbol":380,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":361,"in_the_money":74},"GVI   261016C00108000",0.000034,0.000112,-0.000006,0.000029,{"contract_symbol":386,"symbol":386,"bid":202,"ask":387,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":341,"implied_volatility":341,"delta":375,"gamma":181,"theta":181,"vega":181,"rho":388,"in_the_money":11},"GVI   261016P00108000",5.3,-0.041424,{"strike":390,"call":391,"put":394,"callItm":74,"putItm":11,"isAtm":74},109,{"contract_symbol":392,"symbol":392,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":361,"gamma":393,"theta":181,"vega":361,"rho":181,"in_the_money":74},"GVI   261016C00109000",0.000004,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":341,"implied_volatility":341,"delta":375,"gamma":181,"theta":181,"vega":181,"rho":398,"in_the_money":11},"GVI   261016P00109000",6.1,6.3,-0.041807,{"strike":400,"call":401,"put":403,"callItm":74,"putItm":11,"isAtm":74},110,{"contract_symbol":402,"symbol":402,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GVI   261016C00110000",{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":341,"implied_volatility":341,"delta":375,"gamma":181,"theta":181,"vega":181,"rho":407,"in_the_money":11},"GVI   261016P00110000",7.1,7.3,-0.042191,{"strike":409,"call":410,"put":412,"callItm":74,"putItm":11,"isAtm":74},111,{"contract_symbol":411,"symbol":411,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GVI   261016C00111000",{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":341,"implied_volatility":341,"delta":375,"gamma":181,"theta":181,"vega":181,"rho":416,"in_the_money":11},"GVI   261016P00111000",8.1,9.7,-0.042572,{"strike":418,"call":419,"put":421,"callItm":74,"putItm":11,"isAtm":74},112,{"contract_symbol":420,"symbol":420,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GVI   261016C00112000",{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":341,"implied_volatility":341,"delta":375,"gamma":181,"theta":181,"vega":181,"rho":425,"in_the_money":11},"GVI   261016P00112000",9.1,10.7,-0.042958,{"strike":427,"call":428,"put":430,"callItm":74,"putItm":11,"isAtm":74},113,{"contract_symbol":429,"symbol":429,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GVI   261016C00113000",{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":341,"implied_volatility":341,"delta":375,"gamma":181,"theta":181,"vega":181,"rho":434,"in_the_money":11},"GVI   261016P00113000",10.1,10.3,-0.04334,{"strike":436,"call":437,"put":439,"callItm":74,"putItm":11,"isAtm":74},114,{"contract_symbol":438,"symbol":438,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GVI   261016C00114000",{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":341,"implied_volatility":341,"delta":375,"gamma":181,"theta":181,"vega":181,"rho":443,"in_the_money":11},"GVI   261016P00114000",11.1,11.3,-0.043725,{"strike":445,"call":446,"put":448,"callItm":74,"putItm":11,"isAtm":74},115,{"contract_symbol":447,"symbol":447,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GVI   261016C00115000",{"contract_symbol":449,"symbol":449,"bid":450,"ask":451,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":341,"implied_volatility":341,"delta":375,"gamma":181,"theta":181,"vega":181,"rho":452,"in_the_money":11},"GVI   261016P00115000",12.1,12.3,-0.044107,{"strike":454,"call":455,"put":457,"callItm":74,"putItm":11,"isAtm":74},116,{"contract_symbol":456,"symbol":456,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GVI   261016C00116000",{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":341,"implied_volatility":341,"delta":375,"gamma":181,"theta":181,"vega":181,"rho":461,"in_the_money":11},"GVI   261016P00116000",13.1,13.3,-0.04449,{"strike":463,"call":464,"put":466,"callItm":74,"putItm":11,"isAtm":74},117,{"contract_symbol":465,"symbol":465,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GVI   261016C00117000",{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":341,"implied_volatility":341,"delta":375,"gamma":181,"theta":181,"vega":181,"rho":470,"in_the_money":11},"GVI   261016P00117000",14.1,14.3,-0.044876,{"strike":472,"call":473,"put":475,"callItm":74,"putItm":11,"isAtm":74},118,{"contract_symbol":474,"symbol":474,"bid":181,"ask":179,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":331,"implied_volatility":331,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"GVI   261016C00118000",{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":341,"implied_volatility":341,"delta":375,"gamma":181,"theta":181,"vega":181,"rho":479,"in_the_money":11},"GVI   261016P00118000",15.1,15.3,-0.045257,"2026-10-04T22:35:06.638540+00:00"]