[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQV":3,"homepage-market-summary":30,"stock-options-IQV":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IQV","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},"IQVIA Holdings Inc.","NYSE",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","Iqvia is a global leader in clinical research and technology solutions for the life science industry. Formed in 2016 from the merger of Quintiles and IMS Health, it combined clinical trial services with extensive healthcare data and analytics. Its research and development solutions segment provides outsourced clinical development services spanning drug discovery, trial design, patient recruitment, site management, clinical testing, real-world studies, and the regulatory approval process. Its commercial solutions segment helps companies optimize product commercialization through analytics, technology, and outsourced sales and medical services. Together, Iqvia supports customers across the life science industry, and it serves biopharmaceutical firms, providers, payers, and policymakers.","94,000","Durham, NC",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},266.09,258.51,266.91,258.21,7.88,3.05,1626955.146685,32393,264.2045,277.4,154.5,1665792.576611964,90.8,3372,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"status":173,"has_options":39,"symbol":4,"underlying_price":16,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":214,"updated_at":724,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.5,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},245,3052,1.78,[185,186,190,194,198,202,206,210],{"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",46,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",102,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-02-19",137,"270219",{"date":199,"label":199,"type":176,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-05-21",228,"270521",{"date":203,"label":203,"type":176,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-08-20",319,"270820",{"date":207,"label":207,"type":176,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-11-19",410,"271119",{"date":211,"label":211,"type":176,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2028-01-21",473,"280121",[215,229,238,247,256,265,275,289,306,322,342,360,380,403,425,450,477,507,533,557,581,605,627,650,669,688,706],{"strike":216,"call":217,"put":225,"callItm":39,"putItm":14,"isAtm":14},150,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":223,"gamma":221,"theta":221,"vega":221,"rho":224,"in_the_money":39},"IQV   261016C00150000",114.9,118.2,0,0.48,1,0.045202,{"contract_symbol":226,"symbol":226,"bid":221,"ask":227,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":228,"implied_volatility":228,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"IQV   261016P00150000",2.15,0.4697,{"strike":230,"call":231,"put":236,"callItm":39,"putItm":14,"isAtm":14},155,{"contract_symbol":232,"symbol":232,"bid":233,"ask":234,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":223,"gamma":221,"theta":221,"vega":221,"rho":235,"in_the_money":39},"IQV   261016C00155000",109.9,112.8,0.046709,{"contract_symbol":237,"symbol":237,"bid":221,"ask":227,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":228,"implied_volatility":228,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"IQV   261016P00155000",{"strike":239,"call":240,"put":245,"callItm":39,"putItm":14,"isAtm":14},160,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":223,"gamma":221,"theta":221,"vega":221,"rho":244,"in_the_money":39},"IQV   261016C00160000",104.9,108.2,0.048216,{"contract_symbol":246,"symbol":246,"bid":221,"ask":227,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":228,"implied_volatility":228,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"IQV   261016P00160000",{"strike":248,"call":249,"put":254,"callItm":39,"putItm":14,"isAtm":14},165,{"contract_symbol":250,"symbol":250,"bid":251,"ask":252,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":223,"gamma":221,"theta":221,"vega":221,"rho":253,"in_the_money":39},"IQV   261016C00165000",99.9,103.2,0.049722,{"contract_symbol":255,"symbol":255,"bid":221,"ask":227,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":228,"implied_volatility":228,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"IQV   261016P00165000",{"strike":257,"call":258,"put":263,"callItm":39,"putItm":14,"isAtm":14},170,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":223,"gamma":221,"theta":221,"vega":221,"rho":262,"in_the_money":39},"IQV   261016C00170000",94.5,98.1,0.051229,{"contract_symbol":264,"symbol":264,"bid":221,"ask":227,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":228,"implied_volatility":228,"delta":221,"gamma":221,"theta":221,"vega":221,"rho":221,"in_the_money":14},"IQV   261016P00170000",{"strike":266,"call":267,"put":273,"callItm":39,"putItm":14,"isAtm":14},175,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":223,"gamma":221,"theta":271,"vega":221,"rho":272,"in_the_money":39},"IQV   261016C00175000",90,93.2,-0.000001,0.052736,{"contract_symbol":274,"symbol":274,"bid":221,"ask":227,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":228,"implied_volatility":228,"delta":221,"gamma":221,"theta":271,"vega":221,"rho":221,"in_the_money":14},"IQV   261016P00175000",{"strike":276,"call":277,"put":285,"callItm":39,"putItm":14,"isAtm":14},180,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":281,"gamma":221,"theta":282,"vega":283,"rho":284,"in_the_money":39},"IQV   261016C00180000",85,88.2,0.999999,-0.000006,0.000003,0.054243,{"contract_symbol":286,"symbol":286,"bid":221,"ask":227,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":228,"implied_volatility":228,"delta":271,"gamma":221,"theta":287,"vega":288,"rho":221,"in_the_money":14},"IQV   261016P00180000",-0.000003,0.000002,{"strike":290,"call":291,"put":300,"callItm":39,"putItm":14,"isAtm":14},185,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":39},"IQV   261016C00185000",80,83.2,0.999995,0.000001,-0.000025,0.000011,0.055749,{"contract_symbol":301,"symbol":301,"bid":221,"ask":227,"last":302,"change":221,"changePercent":9,"volume":221,"openInterest":303,"open_interest":303,"iv":228,"implied_volatility":228,"delta":287,"gamma":296,"theta":304,"vega":305,"rho":221,"in_the_money":14},"IQV   261016P00185000",0.13,17,-0.000016,0.000007,{"strike":307,"call":308,"put":317,"callItm":39,"putItm":14,"isAtm":14},190,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":222,"implied_volatility":222,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":39},"IQV   261016C00190000",74.8,78.3,0.999978,0.000004,-0.000096,0.000044,0.057254,{"contract_symbol":318,"symbol":318,"bid":221,"ask":223,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":228,"implied_volatility":228,"delta":319,"gamma":283,"theta":320,"vega":321,"rho":271,"in_the_money":14},"IQV   261016P00190000",-0.000015,-0.000065,0.000031,{"strike":323,"call":324,"put":335,"callItm":39,"putItm":14,"isAtm":14},195,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":221,"changePercent":9,"volume":221,"openInterest":329,"open_interest":329,"iv":222,"implied_volatility":222,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":39},"IQV   261016C00195000",69.7,73.2,64.7,20,0.999919,0.000015,-0.000327,0.00015,0.058756,{"contract_symbol":336,"symbol":336,"bid":221,"ask":337,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":228,"implied_volatility":228,"delta":338,"gamma":298,"theta":339,"vega":340,"rho":341,"in_the_money":14},"IQV   261016P00195000",1.2,-0.000058,-0.000235,0.00011,-0.000005,{"strike":343,"call":344,"put":354,"callItm":39,"putItm":14,"isAtm":14},200,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":221,"changePercent":9,"volume":221,"openInterest":349,"open_interest":349,"iv":222,"implied_volatility":222,"delta":350,"gamma":315,"theta":351,"vega":352,"rho":353,"in_the_money":39},"IQV   261016C00200000",65.2,67.7,73.3,8,0.999738,-0.000982,0.00045,0.060248,{"contract_symbol":355,"symbol":355,"bid":221,"ask":227,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":228,"implied_volatility":228,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":304,"in_the_money":14},"IQV   261016P00200000",-0.000198,0.000035,-0.000741,0.000347,{"strike":361,"call":362,"put":371,"callItm":39,"putItm":14,"isAtm":14},210,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":137,"change":221,"changePercent":9,"volume":221,"openInterest":223,"open_interest":223,"iv":222,"implied_volatility":222,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":39},"IQV   261016C00210000",55,57.8,0.998028,0.000282,-0.006305,0.002891,0.063121,{"contract_symbol":372,"symbol":372,"bid":221,"ask":373,"last":167,"change":221,"changePercent":9,"volume":221,"openInterest":374,"open_interest":374,"iv":228,"implied_volatility":228,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"IQV   261016P00210000",1.55,6,-0.00162,0.000241,-0.005159,0.002418,-0.000133,{"strike":381,"call":382,"put":393,"callItm":39,"putItm":14,"isAtm":14},220,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":386,"change":221,"changePercent":9,"volume":221,"openInterest":387,"open_interest":387,"iv":222,"implied_volatility":222,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":39},"IQV   261016C00220000",45,47.9,41.3,14,0.989946,0.001208,-0.026972,0.012369,0.065467,{"contract_symbol":394,"symbol":394,"bid":221,"ask":395,"last":396,"change":221,"changePercent":9,"volume":221,"openInterest":397,"open_interest":397,"iv":228,"implied_volatility":228,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":14},"IQV   261016P00220000",1.6,0.38,21,-0.00881,0.0011,-0.023514,0.01102,-0.000726,{"strike":404,"call":405,"put":415,"callItm":39,"putItm":14,"isAtm":14},230,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":385,"change":221,"changePercent":9,"volume":221,"openInterest":409,"open_interest":409,"iv":222,"implied_volatility":222,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":39},"IQV   261016C00230000",35.2,37.8,2,0.963342,0.00362,-0.080837,0.037072,0.06627,{"contract_symbol":416,"symbol":416,"bid":221,"ask":417,"last":418,"change":221,"changePercent":9,"volume":221,"openInterest":419,"open_interest":419,"iv":228,"implied_volatility":228,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":14},"IQV   261016P00230000",1.95,1.25,30,-0.03375,0.003457,-0.073918,0.034642,-0.002796,{"strike":426,"call":427,"put":439,"callItm":39,"putItm":14,"isAtm":14},240,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":221,"changePercent":9,"volume":221,"openInterest":432,"open_interest":432,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":39},"IQV   261016C00240000",26.2,28.3,32.5,24,0.4279,0.92312,0.007298,-0.129524,0.066631,0.065947,{"contract_symbol":440,"symbol":440,"bid":221,"ask":60,"last":179,"change":441,"changePercent":9,"volume":442,"openInterest":443,"open_interest":443,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":14},"IQV   261016P00240000",-0.15,104,156,0.3887,-0.05902,0.006549,-0.095918,0.054319,-0.004873,{"strike":451,"call":452,"put":465,"callItm":39,"putItm":14,"isAtm":14},250,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":456,"change":457,"changePercent":9,"volume":223,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":39},"IQV   261016C00250000",16.1,19,15.1,-8.31,18,0.3587,0.849166,0.014125,-0.176141,0.108098,0.06284,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":395,"change":469,"changePercent":9,"volume":470,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":461,"theta":474,"vega":475,"rho":476,"in_the_money":14},"IQV   261016P00250000",0.7,2.05,-1.37,50,767,0.3593,-0.151248,-0.176783,0.108295,-0.012532,{"strike":478,"call":479,"put":493,"callItm":39,"putItm":14,"isAtm":14},260,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":483,"change":484,"changePercent":9,"volume":485,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":39},"IQV   261016C00260000",8.4,11.3,9.45,3.75,77,110,0.3353,0.665264,0.023515,-0.256254,0.16823,0.050443,{"contract_symbol":494,"symbol":494,"bid":495,"ask":496,"last":497,"change":498,"changePercent":9,"volume":499,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":14},"IQV   261016P00260000",2.45,4,3.65,-2.95,3,367,0.3215,-0.32899,0.024353,-0.244047,0.167076,-0.027377,{"strike":508,"call":509,"put":522,"callItm":14,"putItm":39,"isAtm":14},270,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":514,"changePercent":9,"volume":496,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"IQV   261016C00270000",3.3,5,4.13,1.83,272,0.3106,0.403791,0.02699,-0.252449,0.178893,0.031167,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":526,"change":221,"changePercent":9,"volume":221,"openInterest":329,"open_interest":329,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":39},"IQV   261016P00270000",6.9,9.2,10.9,0.3289,-0.589755,0.025589,-0.268363,0.179594,-0.049779,{"strike":534,"call":535,"put":546,"callItm":14,"putItm":39,"isAtm":14},280,{"contract_symbol":536,"symbol":536,"bid":337,"ask":537,"last":337,"change":538,"changePercent":9,"volume":512,"openInterest":539,"open_interest":539,"iv":540,"implied_volatility":540,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":14},"IQV   261016C00280000",1.85,0.3,239,0.3187,0.185821,0.018183,-0.178994,0.123639,0.014461,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":550,"change":221,"changePercent":9,"volume":221,"openInterest":496,"open_interest":496,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":39},"IQV   261016P00280000",14.3,16.3,12.65,0.3373,-0.799806,0.017979,-0.198273,0.129394,-0.068835,{"strike":558,"call":559,"put":571,"callItm":14,"putItm":39,"isAtm":14},290,{"contract_symbol":560,"symbol":560,"bid":561,"ask":223,"last":562,"change":563,"changePercent":9,"volume":223,"openInterest":564,"open_interest":564,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":14},"IQV   261016C00290000",0.1,0.62,0.17,833,0.3538,0.085324,0.009548,-0.115868,0.072083,0.006654,{"contract_symbol":572,"symbol":572,"bid":573,"ask":574,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":39},"IQV   261016P00290000",23.2,25.9,0.3834,-0.896096,0.01019,-0.145176,0.083357,-0.079317,{"strike":582,"call":583,"put":595,"callItm":14,"putItm":39,"isAtm":14},300,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":587,"change":221,"changePercent":9,"volume":221,"openInterest":588,"open_interest":588,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":14},"IQV   261016C00300000",0.15,0.95,0.25,109,0.4229,0.055097,0.005703,-0.098845,0.051456,0.004284,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":39},"IQV   261016P00300000",32.6,35.3,0.4231,-0.944803,0.005708,-0.099039,0.051529,-0.086113,{"strike":606,"call":607,"put":616,"callItm":14,"putItm":39,"isAtm":14},310,{"contract_symbol":608,"symbol":608,"bid":221,"ask":609,"last":561,"change":221,"changePercent":9,"volume":221,"openInterest":349,"open_interest":349,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":14},"IQV   261016C00310000",2.35,0.4807,0.036852,0.00363,-0.081312,0.037232,0.00286,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":39},"IQV   261016P00310000",42.3,45.2,52.3,0.4767,-0.964424,0.003557,-0.078328,0.036173,-0.090656,{"strike":628,"call":629,"put":639,"callItm":14,"putItm":39,"isAtm":14},320,{"contract_symbol":630,"symbol":630,"bid":221,"ask":631,"last":632,"change":221,"changePercent":9,"volume":221,"openInterest":499,"open_interest":499,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":14},"IQV   261016C00320000",1.45,0.65,0.537,0.026663,0.002486,-0.06951,0.028492,0.002064,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":221,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":39},"IQV   261016P00320000",52.5,55.3,50.3,0.5368,-0.973385,0.002484,-0.069378,0.028448,-0.094371,{"strike":651,"call":652,"put":660,"callItm":14,"putItm":39,"isAtm":14},330,{"contract_symbol":653,"symbol":653,"bid":221,"ask":337,"last":654,"change":221,"changePercent":9,"volume":221,"openInterest":409,"open_interest":409,"iv":633,"implied_volatility":633,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":14},"IQV   261016C00330000",0.55,0.011838,0.001244,-0.034786,0.014259,0.00092,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":644,"implied_volatility":644,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":39},"IQV   261016P00330000",62.5,65.1,-0.98819,0.001242,-0.034701,0.014229,-0.098528,{"strike":670,"call":671,"put":679,"callItm":14,"putItm":39,"isAtm":14},340,{"contract_symbol":672,"symbol":672,"bid":221,"ask":673,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":633,"implied_volatility":633,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":14},"IQV   261016C00340000",1.15,0.004904,0.000573,-0.016015,0.006564,0.000382,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":644,"implied_volatility":644,"delta":683,"gamma":684,"theta":685,"vega":686,"rho":687,"in_the_money":39},"IQV   261016P00340000",72.2,74.9,-0.995111,0.000572,-0.015966,0.006547,-0.102078,{"strike":689,"call":690,"put":697,"callItm":14,"putItm":39,"isAtm":14},350,{"contract_symbol":691,"symbol":691,"bid":221,"ask":409,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":633,"implied_volatility":633,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":14},"IQV   261016C00350000",0.001905,0.000245,-0.006836,0.002802,0.000149,{"contract_symbol":698,"symbol":698,"bid":699,"ask":700,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":644,"implied_volatility":644,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":39},"IQV   261016P00350000",82.5,85.3,-0.998102,0.000244,-0.00681,0.002793,-0.105323,{"strike":707,"call":708,"put":716,"callItm":14,"putItm":39,"isAtm":14},360,{"contract_symbol":709,"symbol":709,"bid":221,"ask":227,"last":710,"change":221,"changePercent":9,"volume":221,"openInterest":223,"open_interest":223,"iv":633,"implied_volatility":633,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":14},"IQV   261016C00360000",0.4,0.000698,0.000097,-0.002724,0.001117,0.000055,{"contract_symbol":717,"symbol":717,"bid":718,"ask":719,"last":9,"change":9,"changePercent":9,"volume":221,"openInterest":221,"open_interest":221,"iv":644,"implied_volatility":644,"delta":720,"gamma":712,"theta":721,"vega":722,"rho":723,"in_the_money":39},"IQV   261016P00360000",92.1,95.3,-0.999306,-0.002712,0.001112,-0.10843,"2026-10-05T22:19:56.988293+00:00"]