[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IGPT":3,"homepage-market-summary":30,"stock-options-IGPT":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IGPT","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},"Invesco AI and Next Gen Software ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0374,0.03856,"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},103.11,104,104.24,102.73,102.77,0.34,0.33,131932.511476,109.32,53.27,113379.586936168,88.9,5352,{"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":184,"strikes":198,"updated_at":883,"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",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,19,0.36,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",47,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-12-18",75,"261218",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-03-19",166,"270319",[199,215,232,247,262,279,297,315,333,349,367,386,403,422,442,463,481,499,518,537,557,578,600,620,643,663,684,705,723,744,762,779,796,813,831,848,865],{"strike":200,"call":201,"put":211,"callItm":11,"putItm":74,"isAtm":74},80,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"IGPT  261016C00080000",21.5,25.1,0.4425,0.999464,0.000234,-0.000667,0.000347,0.025187,{"contract_symbol":212,"symbol":212,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IGPT  261016P00080000",1.6,0.2793,{"strike":216,"call":217,"put":227,"callItm":11,"putItm":74,"isAtm":74},81,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":11},"IGPT  261016C00081000",20.5,24.1,0.4224,0.999438,0.000256,-0.000665,0.000362,0.025501,{"contract_symbol":228,"symbol":228,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":230,"vega":231,"rho":181,"in_the_money":74},"IGPT  261016P00081000",0.2806,-0.000001,0.000001,{"strike":233,"call":234,"put":243,"callItm":11,"putItm":74,"isAtm":74},82,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":11},"IGPT  261016C00082000",19.1,23.1,0.999012,0.000431,-0.001119,0.000609,0.025802,{"contract_symbol":244,"symbol":244,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":245,"gamma":246,"theta":245,"vega":231,"rho":181,"in_the_money":74},"IGPT  261016P00082000",-0.000002,0.000002,{"strike":248,"call":249,"put":258,"callItm":11,"putItm":74,"isAtm":74},83,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":11},"IGPT  261016C00083000",18.1,22,0.997464,0.000971,-0.002767,0.001439,0.026066,{"contract_symbol":259,"symbol":259,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":229,"implied_volatility":229,"delta":260,"gamma":261,"theta":260,"vega":261,"rho":181,"in_the_money":74},"IGPT  261016P00083000",-0.000006,0.000005,{"strike":263,"call":264,"put":273,"callItm":11,"putItm":74,"isAtm":74},84,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":11},"IGPT  261016C00084000",17.1,21,0.997218,0.001105,-0.002872,0.001564,0.026373,{"contract_symbol":274,"symbol":274,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":230,"in_the_money":74},"IGPT  261016P00084000",-0.000016,0.000014,-0.000015,0.000013,{"strike":280,"call":281,"put":290,"callItm":11,"putItm":74,"isAtm":74},85,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"IGPT  261016C00085000",16.1,20.1,0.993779,0.002168,-0.00618,0.003214,0.026573,{"contract_symbol":291,"symbol":291,"bid":181,"ask":213,"last":292,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":214,"implied_volatility":214,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":230,"in_the_money":74},"IGPT  261016P00085000",3,-0.000044,0.000036,-0.00004,0.000033,{"strike":298,"call":299,"put":307,"callItm":11,"putItm":74,"isAtm":74},86,{"contract_symbol":300,"symbol":300,"bid":301,"ask":182,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":11},"IGPT  261016C00086000",15.4,0.993027,0.002512,-0.006525,0.003555,0.026863,{"contract_symbol":308,"symbol":308,"bid":181,"ask":309,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":229,"implied_volatility":229,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":74},"IGPT  261016P00086000",1.65,-0.000121,0.000092,-0.000106,0.000087,-0.000004,{"strike":316,"call":317,"put":325,"callItm":11,"putItm":74,"isAtm":74},87,{"contract_symbol":318,"symbol":318,"bid":319,"ask":251,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":11},"IGPT  261016C00087000",14.1,0.986212,0.004348,-0.012397,0.006447,0.02695,{"contract_symbol":326,"symbol":326,"bid":181,"ask":309,"last":327,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":214,"implied_volatility":214,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":74},"IGPT  261016P00087000",3.2,-0.000276,0.0002,-0.000228,0.000188,-0.000009,{"strike":334,"call":335,"put":343,"callItm":11,"putItm":74,"isAtm":74},88,{"contract_symbol":336,"symbol":336,"bid":337,"ask":266,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":11},"IGPT  261016C00088000",14.2,0.980194,0.005928,-0.016901,0.008789,0.027063,{"contract_symbol":344,"symbol":344,"bid":181,"ask":309,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":229,"implied_volatility":229,"delta":208,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":74},"IGPT  261016P00088000",0.000452,-0.000518,0.000425,-0.000022,{"strike":350,"call":351,"put":360,"callItm":11,"putItm":74,"isAtm":74},89,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":11},"IGPT  261016C00089000",12.2,16,0.977323,0.006964,-0.01809,0.009856,0.027283,{"contract_symbol":361,"symbol":361,"bid":181,"ask":309,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":74},"IGPT  261016P00089000",-0.001371,0.000879,-0.000998,0.000823,-0.000045,{"strike":368,"call":369,"put":378,"callItm":11,"putItm":74,"isAtm":74},90,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":11},"IGPT  261016C00090000",11.2,15.2,0.968012,0.00928,-0.024107,0.013134,0.027285,{"contract_symbol":379,"symbol":379,"bid":181,"ask":380,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":74},"IGPT  261016P00090000",1.7,-0.002803,0.001684,-0.001912,0.001575,-0.000092,{"strike":387,"call":388,"put":396,"callItm":11,"putItm":74,"isAtm":74},91,{"contract_symbol":389,"symbol":389,"bid":390,"ask":319,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":11},"IGPT  261016C00091000",10.2,0.948556,0.013024,-0.037133,0.019311,0.026942,{"contract_symbol":397,"symbol":397,"bid":181,"ask":380,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":74},"IGPT  261016P00091000",-0.005432,0.003045,-0.003458,0.002849,-0.000179,{"strike":404,"call":405,"put":414,"callItm":11,"putItm":74,"isAtm":74},92,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"IGPT  261016C00092000",10.3,13.1,0.940529,0.015299,-0.039745,0.021653,0.026989,{"contract_symbol":415,"symbol":415,"bid":181,"ask":416,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":229,"implied_volatility":229,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":74},"IGPT  261016P00092000",1.75,-0.01028,0.005316,-0.006093,0.004997,-0.00034,{"strike":423,"call":424,"put":433,"callItm":11,"putItm":74,"isAtm":74},93,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":11},"IGPT  261016C00093000",8.3,12.1,0.912171,0.019686,-0.056126,0.029188,0.02634,{"contract_symbol":434,"symbol":434,"bid":181,"ask":435,"last":436,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":74},"IGPT  261016P00093000",1.8,2,-0.017495,0.008452,-0.009597,0.007908,-0.000579,{"strike":443,"call":444,"put":454,"callItm":11,"putItm":74,"isAtm":74},94,{"contract_symbol":445,"symbol":445,"bid":446,"ask":371,"last":447,"change":181,"changePercent":9,"volume":181,"openInterest":448,"open_interest":448,"iv":205,"implied_volatility":205,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"IGPT  261016C00094000",7.5,9.19,6,0.888406,0.023454,-0.066867,0.034774,0.025847,{"contract_symbol":455,"symbol":455,"bid":181,"ask":456,"last":457,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":229,"implied_volatility":229,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":74},"IGPT  261016P00094000",1.85,5.19,-0.029772,0.013165,-0.015088,0.012376,-0.000986,{"strike":464,"call":465,"put":473,"callItm":11,"putItm":74,"isAtm":74},95,{"contract_symbol":466,"symbol":466,"bid":446,"ask":467,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"IGPT  261016C00095000",10.4,0.871033,0.027208,-0.070681,0.038507,0.025578,{"contract_symbol":474,"symbol":474,"bid":181,"ask":475,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":74},"IGPT  261016P00095000",1.9,-0.04655,0.019054,-0.021635,0.017828,-0.001544,{"strike":482,"call":483,"put":492,"callItm":11,"putItm":74,"isAtm":74},96,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":11},"IGPT  261016C00096000",6.6,9.3,0.828963,0.031362,-0.089413,0.046499,0.024447,{"contract_symbol":493,"symbol":493,"bid":181,"ask":436,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":229,"implied_volatility":229,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":74},"IGPT  261016P00096000",-0.071949,0.026701,-0.030601,0.0251,-0.00239,{"strike":500,"call":501,"put":510,"callItm":11,"putItm":74,"isAtm":74},97,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":221,"implied_volatility":221,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"IGPT  261016C00097000",5.8,8.4,0.803292,0.035846,-0.093122,0.050733,0.023894,{"contract_symbol":511,"symbol":511,"bid":181,"ask":512,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":229,"implied_volatility":229,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":74},"IGPT  261016P00097000",2.05,-0.105038,0.035415,-0.040588,0.033291,-0.003496,{"strike":519,"call":520,"put":529,"callItm":11,"putItm":74,"isAtm":74},98,{"contract_symbol":521,"symbol":521,"bid":522,"ask":523,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":11},"IGPT  261016C00098000",4.9,7.6,0.754142,0.038882,-0.110852,0.057649,0.022501,{"contract_symbol":530,"symbol":530,"bid":181,"ask":531,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":74},"IGPT  261016P00098000",2.2,-0.146379,0.044871,-0.050948,0.041985,-0.00488,{"strike":538,"call":539,"put":549,"callItm":11,"putItm":74,"isAtm":74},99,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":181,"changePercent":9,"volume":181,"openInterest":292,"open_interest":292,"iv":221,"implied_volatility":221,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"IGPT  261016C00099000",4.1,6.9,2.25,0.719467,0.043575,-0.1132,0.061672,0.021636,{"contract_symbol":550,"symbol":550,"bid":181,"ask":551,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":229,"implied_volatility":229,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":74},"IGPT  261016P00099000",2.4,-0.199453,0.054422,-0.062372,0.051159,-0.006664,{"strike":558,"call":559,"put":569,"callItm":11,"putItm":74,"isAtm":74},100,{"contract_symbol":560,"symbol":560,"bid":561,"ask":562,"last":309,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":11},"IGPT  261016C00100000",3.4,6.1,0.4134,0.675568,0.047526,-0.118261,0.065831,0.02044,{"contract_symbol":570,"symbol":570,"bid":181,"ask":571,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":572,"implied_volatility":572,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":74},"IGPT  261016P00100000",2.55,0.2525,-0.239532,0.067182,-0.062371,0.056841,-0.007992,{"strike":579,"call":580,"put":590,"callItm":11,"putItm":74,"isAtm":11},101,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":11},"IGPT  261016C00101000",2.75,5.4,0.4186,0.624284,0.049526,-0.126302,0.069449,0.018959,{"contract_symbol":591,"symbol":591,"bid":592,"ask":593,"last":593,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":74},"IGPT  261016P00101000",0.05,2.9,0.282,-0.329976,0.07015,-0.081229,0.066285,-0.011083,{"strike":601,"call":602,"put":612,"callItm":11,"putItm":74,"isAtm":11},102,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":11},"IGPT  261016C00102000",2.1,4.7,0.3869,0.576659,0.05529,-0.120485,0.071669,0.017662,{"contract_symbol":613,"symbol":613,"bid":127,"ask":327,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":614,"implied_volatility":614,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":74},"IGPT  261016P00102000",0.2887,-0.405651,0.073381,-0.089018,0.07097,-0.013678,{"strike":621,"call":622,"put":632,"callItm":11,"putItm":74,"isAtm":11},103,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":11},"IGPT  261016C00103000",1.45,4,0.3818,0.520363,0.057014,-0.120977,0.072926,0.016009,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":74},"IGPT  261016P00103000",0.85,3.6,4.74,0.309,-0.480598,0.070451,-0.097927,0.072935,-0.016306,{"strike":18,"call":644,"put":654,"callItm":74,"putItm":11,"isAtm":11},{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":436,"change":181,"changePercent":9,"volume":181,"openInterest":292,"open_interest":292,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":74},"IGPT  261016C00104000",0.95,3.5,0.3532,0.458498,0.061383,-0.111442,0.072626,0.014211,{"contract_symbol":655,"symbol":655,"bid":656,"ask":625,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":11},"IGPT  261016P00104000",1.25,0.2948,-0.55418,0.073251,-0.092671,0.072347,-0.018833,{"strike":664,"call":665,"put":675,"callItm":74,"putItm":11,"isAtm":11},105,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":624,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":74},"IGPT  261016C00105000",0.5,3.1,0.2985,0.37655,0.069503,-0.090124,0.069497,0.011797,{"contract_symbol":676,"symbol":676,"bid":456,"ask":677,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":11},"IGPT  261016P00105000",4.6,0.2966,-0.624331,0.069891,-0.089492,0.069446,-0.021309,{"strike":685,"call":686,"put":695,"callItm":74,"putItm":11,"isAtm":74},106,{"contract_symbol":687,"symbol":687,"bid":688,"ask":582,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":74},"IGPT  261016C00106000",0.15,0.2698,0.290714,0.069401,-0.073528,0.062727,0.009168,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":11},"IGPT  261016P00106000",2.45,5.2,0.2853,-0.697985,0.066781,-0.079132,0.063833,-0.023892,{"strike":706,"call":707,"put":715,"callItm":74,"putItm":11,"isAtm":74},107,{"contract_symbol":708,"symbol":708,"bid":181,"ask":697,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":709,"implied_volatility":709,"delta":710,"gamma":711,"theta":712,"vega":713,"rho":714,"in_the_money":74},"IGPT  261016C00107000",0.2665,0.224465,0.061403,-0.063478,0.054821,0.007098,{"contract_symbol":716,"symbol":716,"bid":668,"ask":448,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":717,"implied_volatility":717,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":11},"IGPT  261016P00107000",0.2526,-0.788576,0.06259,-0.05812,0.052961,-0.027013,{"strike":724,"call":725,"put":734,"callItm":74,"putItm":11,"isAtm":74},108,{"contract_symbol":726,"symbol":726,"bid":181,"ask":727,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":74},"IGPT  261016C00108000",2.3,0.2957,0.196367,0.051155,-0.065117,0.050679,0.006198,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":11},"IGPT  261016P00108000",3.9,6.8,0.251,-0.845091,0.051849,-0.047547,0.043599,-0.029109,{"strike":745,"call":746,"put":754,"callItm":74,"putItm":11,"isAtm":74},109,{"contract_symbol":747,"symbol":747,"bid":181,"ask":604,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":74},"IGPT  261016C00109000",0.2944,0.150332,0.04333,-0.054675,0.04274,0.004755,{"contract_symbol":755,"symbol":755,"bid":605,"ask":446,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":11},"IGPT  261016P00109000",0.2344,-0.905267,0.039316,-0.031441,0.030873,-0.031323,{"strike":763,"call":764,"put":771,"callItm":74,"putItm":11,"isAtm":74},110,{"contract_symbol":765,"symbol":765,"bid":181,"ask":436,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":748,"implied_volatility":748,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":74},"IGPT  261016C00110000",0.113185,0.035612,-0.044938,0.035128,0.003586,{"contract_symbol":772,"symbol":772,"bid":773,"ask":426,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":756,"implied_volatility":756,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":11},"IGPT  261016P00110000",5.5,-0.937199,0.028775,-0.023011,0.022595,-0.032653,{"strike":780,"call":781,"put":788,"callItm":74,"putItm":11,"isAtm":74},111,{"contract_symbol":782,"symbol":782,"bid":181,"ask":456,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":748,"implied_volatility":748,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":74},"IGPT  261016C00111000",0.083342,0.028452,-0.035902,0.028064,0.002644,{"contract_symbol":789,"symbol":789,"bid":790,"ask":486,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":738,"implied_volatility":738,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":11},"IGPT  261016P00111000",6.3,-0.948514,0.02298,-0.021073,0.019323,-0.03333,{"strike":797,"call":798,"put":805,"callItm":74,"putItm":11,"isAtm":74},112,{"contract_symbol":799,"symbol":799,"bid":181,"ask":456,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":728,"implied_volatility":728,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":74},"IGPT  261016C00112000",0.060867,0.022257,-0.028332,0.02205,0.001934,{"contract_symbol":806,"symbol":806,"bid":807,"ask":390,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":738,"implied_volatility":738,"delta":808,"gamma":809,"theta":810,"vega":811,"rho":812,"in_the_money":11},"IGPT  261016P00112000",7.4,-0.966519,0.016217,-0.014872,0.013637,-0.034218,{"strike":814,"call":815,"put":822,"callItm":74,"putItm":11,"isAtm":74},113,{"contract_symbol":816,"symbol":816,"bid":181,"ask":435,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":748,"implied_volatility":748,"delta":817,"gamma":818,"theta":819,"vega":820,"rho":821,"in_the_money":74},"IGPT  261016C00113000",0.042295,0.016731,-0.021112,0.016503,0.001345,{"contract_symbol":823,"symbol":823,"bid":824,"ask":825,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":756,"implied_volatility":756,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":11},"IGPT  261016P00113000",8.2,11.8,-0.985314,0.008668,-0.006932,0.006807,-0.035132,{"strike":832,"call":833,"put":840,"callItm":74,"putItm":11,"isAtm":74},114,{"contract_symbol":834,"symbol":834,"bid":181,"ask":416,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":728,"implied_volatility":728,"delta":835,"gamma":836,"theta":837,"vega":838,"rho":839,"in_the_money":74},"IGPT  261016C00114000",0.029732,0.012478,-0.015883,0.012362,0.000947,{"contract_symbol":841,"symbol":841,"bid":486,"ask":842,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":738,"implied_volatility":738,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":11},"IGPT  261016P00114000",12.7,-0.987101,0.007238,-0.006637,0.006086,-0.035504,{"strike":849,"call":850,"put":857,"callItm":74,"putItm":11,"isAtm":74},115,{"contract_symbol":851,"symbol":851,"bid":181,"ask":380,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":748,"implied_volatility":748,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":74},"IGPT  261016C00115000",0.019682,0.008863,-0.011184,0.008743,0.000627,{"contract_symbol":858,"symbol":858,"bid":859,"ask":319,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":756,"implied_volatility":756,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":11},"IGPT  261016P00115000",10.1,-0.995341,0.003165,-0.002531,0.002485,-0.036083,{"strike":866,"call":867,"put":874,"callItm":74,"putItm":11,"isAtm":74},116,{"contract_symbol":868,"symbol":868,"bid":181,"ask":309,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":748,"implied_volatility":748,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":74},"IGPT  261016C00116000",0.013006,0.006214,-0.007841,0.00613,0.000415,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":738,"implied_volatility":738,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":11},"IGPT  261016P00116000",11.1,15.1,-0.995598,0.002809,-0.002576,0.002362,-0.036406,"2026-10-05T09:12:19.353564+00:00"]