[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVE":3,"homepage-market-summary":30,"stock-options-IVE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVE","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 S&P 500 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6216,3.723468,"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},229.62,229.65,230.205,228.935,228.61,1.01,0.44,576976.365649,239.93,202.45,1008825.347233528,72.5,6626,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,103,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":22,"price":102,"is_up":11},"Technology","XLK",199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":172,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":173,"days_to_expiration":176,"iv_index":178,"expiration_iv":178,"kpis":179,"expirations":183,"strikes":197,"updated_at":784,"task_id":9},"SUCCESS",{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},"2026-10-16","Regular",11,"261016",0.2,{"total_volume":180,"total_open_interest":181,"put_call_ratio":182,"implied_volatility":178},0,497,0.22,[184,185,189,193],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":186,"label":186,"type":175,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",46,"261120",{"date":190,"label":190,"type":175,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",102,"270115",{"date":194,"label":194,"type":175,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",193,"270416",[198,210,219,228,237,246,255,264,273,282,291,300,309,318,329,340,352,366,385,403,422,440,458,477,494,514,534,556,577,601,625,649,673,694,713,730,745,759,772],{"strike":199,"call":200,"put":206,"callItm":11,"putItm":74,"isAtm":74},110,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":205,"in_the_money":11},"IVE   261016C00110000",118,121,0.2735,0.033956,{"contract_symbol":207,"symbol":207,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00110000",2,0.2563,{"strike":211,"call":212,"put":217,"callItm":11,"putItm":74,"isAtm":74},115,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":216,"in_the_money":11},"IVE   261016C00115000",113,116,0.035499,{"contract_symbol":218,"symbol":218,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00115000",{"strike":220,"call":221,"put":226,"callItm":11,"putItm":74,"isAtm":74},120,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":225,"in_the_money":11},"IVE   261016C00120000",108,111,0.037043,{"contract_symbol":227,"symbol":227,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00120000",{"strike":229,"call":230,"put":235,"callItm":11,"putItm":74,"isAtm":74},125,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":234,"in_the_money":11},"IVE   261016C00125000",103,106,0.038587,{"contract_symbol":236,"symbol":236,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00125000",{"strike":238,"call":239,"put":244,"callItm":11,"putItm":74,"isAtm":74},130,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":243,"in_the_money":11},"IVE   261016C00130000",98,101,0.04013,{"contract_symbol":245,"symbol":245,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00130000",{"strike":247,"call":248,"put":253,"callItm":11,"putItm":74,"isAtm":74},135,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":252,"in_the_money":11},"IVE   261016C00135000",93,96,0.041673,{"contract_symbol":254,"symbol":254,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00135000",{"strike":256,"call":257,"put":262,"callItm":11,"putItm":74,"isAtm":74},140,{"contract_symbol":258,"symbol":258,"bid":259,"ask":260,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":261,"in_the_money":11},"IVE   261016C00140000",88,91,0.043217,{"contract_symbol":263,"symbol":263,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00140000",{"strike":265,"call":266,"put":271,"callItm":11,"putItm":74,"isAtm":74},145,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":270,"in_the_money":11},"IVE   261016C00145000",83,86,0.04476,{"contract_symbol":272,"symbol":272,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00145000",{"strike":274,"call":275,"put":280,"callItm":11,"putItm":74,"isAtm":74},150,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":279,"in_the_money":11},"IVE   261016C00150000",78,81,0.046304,{"contract_symbol":281,"symbol":281,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00150000",{"strike":283,"call":284,"put":289,"callItm":11,"putItm":74,"isAtm":74},155,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":288,"in_the_money":11},"IVE   261016C00155000",73.1,76.1,0.047847,{"contract_symbol":290,"symbol":290,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00155000",{"strike":292,"call":293,"put":298,"callItm":11,"putItm":74,"isAtm":74},160,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":297,"in_the_money":11},"IVE   261016C00160000",68.1,71.1,0.04939,{"contract_symbol":299,"symbol":299,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00160000",{"strike":301,"call":302,"put":307,"callItm":11,"putItm":74,"isAtm":74},165,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":306,"in_the_money":11},"IVE   261016C00165000",63.1,66.1,0.050934,{"contract_symbol":308,"symbol":308,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00165000",{"strike":310,"call":311,"put":316,"callItm":11,"putItm":74,"isAtm":74},168,{"contract_symbol":312,"symbol":312,"bid":313,"ask":304,"last":314,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":315,"in_the_money":11},"IVE   261016C00168000",60.1,59.71,0.05186,{"contract_symbol":317,"symbol":317,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00168000",{"strike":319,"call":320,"put":326,"callItm":11,"putItm":74,"isAtm":74},170,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":180,"changePercent":9,"volume":180,"openInterest":208,"open_interest":208,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":325,"in_the_money":11},"IVE   261016C00170000",58.1,61.1,59.26,0.052477,{"contract_symbol":327,"symbol":327,"bid":180,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00170000",0.75,{"strike":330,"call":331,"put":338,"callItm":11,"putItm":74,"isAtm":74},175,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":180,"changePercent":9,"volume":180,"openInterest":336,"open_interest":336,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":180,"vega":180,"rho":337,"in_the_money":11},"IVE   261016C00175000",53.1,56.1,61.9,16,0.054021,{"contract_symbol":339,"symbol":339,"bid":180,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00175000",{"strike":341,"call":342,"put":350,"callItm":11,"putItm":74,"isAtm":74},180,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":180,"changePercent":9,"volume":180,"openInterest":347,"open_interest":347,"iv":204,"implied_volatility":204,"delta":45,"gamma":180,"theta":348,"vega":180,"rho":349,"in_the_money":11},"IVE   261016C00180000",48.1,51.1,49.8,4,-0.000001,0.055565,{"contract_symbol":351,"symbol":351,"bid":180,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":74},"IVE   261016P00180000",{"strike":353,"call":354,"put":363,"callItm":11,"putItm":74,"isAtm":74},185,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"IVE   261016C00185000",43.1,46.1,0.999996,0.000002,-0.000009,0.000007,0.057108,{"contract_symbol":364,"symbol":364,"bid":180,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":348,"gamma":180,"theta":365,"vega":359,"rho":180,"in_the_money":74},"IVE   261016P00185000",-0.000002,{"strike":367,"call":368,"put":379,"callItm":11,"putItm":74,"isAtm":74},190,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":180,"changePercent":9,"volume":180,"openInterest":373,"open_interest":373,"iv":204,"implied_volatility":204,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":11},"IVE   261016C00190000",38.1,41.1,41.41,8,0.999956,0.000017,-0.000089,0.000073,0.058648,{"contract_symbol":380,"symbol":380,"bid":180,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":348,"in_the_money":74},"IVE   261016P00190000",-0.000014,0.000006,-0.000029,0.000026,{"strike":386,"call":387,"put":396,"callItm":11,"putItm":74,"isAtm":74},194,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":11},"IVE   261016C00194000",34.1,37.1,0.999757,0.000082,-0.000443,0.000365,0.059868,{"contract_symbol":397,"symbol":397,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":74},"IVE   261016P00194000",-0.0001,0.000038,-0.000181,0.000159,-0.000007,{"strike":404,"call":405,"put":415,"callItm":11,"putItm":74,"isAtm":74},195,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":409,"change":180,"changePercent":9,"volume":180,"openInterest":176,"open_interest":176,"iv":204,"implied_volatility":204,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"IVE   261016C00195000",33.1,36.6,36.63,0.99964,0.000119,-0.00064,0.000528,0.060169,{"contract_symbol":416,"symbol":416,"bid":180,"ask":208,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":74},"IVE   261016P00195000",-0.000156,0.000058,-0.000275,0.000242,-0.000011,{"strike":423,"call":424,"put":433,"callItm":11,"putItm":74,"isAtm":74},196,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":11},"IVE   261016C00196000",32.1,35.1,0.999472,0.00017,-0.000912,0.000752,0.060466,{"contract_symbol":434,"symbol":434,"bid":180,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":74},"IVE   261016P00196000",-0.00024,0.000087,-0.000412,0.000362,-0.000017,{"strike":441,"call":442,"put":450,"callItm":11,"putItm":74,"isAtm":74},197,{"contract_symbol":443,"symbol":443,"bid":444,"ask":389,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":11},"IVE   261016C00197000",31.1,0.999236,0.000239,-0.001283,0.001058,0.060757,{"contract_symbol":451,"symbol":451,"bid":180,"ask":328,"last":452,"change":180,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":74},"IVE   261016P00197000",0.36,-0.000365,0.000128,-0.000607,0.000534,-0.000026,{"strike":459,"call":460,"put":470,"callItm":11,"putItm":74,"isAtm":74},198,{"contract_symbol":461,"symbol":461,"bid":462,"ask":407,"last":463,"change":180,"changePercent":9,"volume":180,"openInterest":464,"open_interest":464,"iv":204,"implied_volatility":204,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":11},"IVE   261016C00198000",30.1,23.92,6,0.998908,0.000331,-0.001782,0.001469,0.061043,{"contract_symbol":471,"symbol":471,"bid":180,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":74},"IVE   261016P00198000",-0.000545,0.000187,-0.000881,0.000775,-0.000039,{"strike":478,"call":479,"put":487,"callItm":11,"putItm":74,"isAtm":74},199,{"contract_symbol":480,"symbol":480,"bid":481,"ask":426,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":204,"implied_volatility":204,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":11},"IVE   261016C00199000",29.1,0.998458,0.000455,-0.002443,0.002015,0.061319,{"contract_symbol":488,"symbol":488,"bid":180,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":209,"implied_volatility":209,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":74},"IVE   261016P00199000",-0.000805,0.000267,-0.001262,0.00111,-0.000058,{"strike":495,"call":496,"put":507,"callItm":11,"putItm":74,"isAtm":74},200,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":180,"changePercent":9,"volume":180,"openInterest":501,"open_interest":501,"iv":204,"implied_volatility":204,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":11},"IVE   261016C00200000",28.1,31.6,33.05,3,0.997848,0.000616,-0.003309,0.002728,0.061584,{"contract_symbol":508,"symbol":508,"bid":180,"ask":328,"last":509,"change":180,"changePercent":9,"volume":180,"openInterest":501,"open_interest":501,"iv":209,"implied_volatility":209,"delta":510,"gamma":511,"theta":467,"vega":512,"rho":513,"in_the_money":74},"IVE   261016P00200000",3.6,-0.001172,0.000377,0.001568,-0.000084,{"strike":515,"call":516,"put":526,"callItm":11,"putItm":74,"isAtm":74},205,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":520,"change":180,"changePercent":9,"volume":180,"openInterest":176,"open_interest":176,"iv":204,"implied_volatility":204,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"IVE   261016C00205000",23.2,26.2,26.48,0.990383,0.00234,-0.012576,0.01037,0.06259,{"contract_symbol":527,"symbol":527,"bid":180,"ask":328,"last":528,"change":180,"changePercent":9,"volume":180,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":74},"IVE   261016P00205000",2.65,-0.006307,0.001722,-0.008132,0.007154,-0.000453,{"strike":535,"call":536,"put":547,"callItm":11,"putItm":74,"isAtm":74},210,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":180,"changePercent":9,"volume":180,"openInterest":541,"open_interest":541,"iv":204,"implied_volatility":204,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":11},"IVE   261016C00210000",18.5,20.9,24,15,0.967075,0.006674,-0.035877,0.029583,0.062451,{"contract_symbol":548,"symbol":548,"bid":180,"ask":328,"last":549,"change":180,"changePercent":9,"volume":180,"openInterest":550,"open_interest":550,"iv":209,"implied_volatility":209,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":74},"IVE   261016P00210000",11.8,29,-0.025033,0.00567,-0.026775,0.023556,-0.001801,{"strike":557,"call":558,"put":569,"callItm":11,"putItm":74,"isAtm":74},215,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":180,"changePercent":9,"volume":180,"openInterest":563,"open_interest":563,"iv":204,"implied_volatility":204,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":11},"IVE   261016C00215000",13.5,16.4,22.6,52,0.911444,0.014574,-0.078337,0.064595,0.059963,{"contract_symbol":570,"symbol":570,"bid":180,"ask":328,"last":571,"change":180,"changePercent":9,"volume":180,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":74},"IVE   261016P00215000",13.4,-0.075374,0.01377,-0.065025,0.057205,-0.005441,{"strike":578,"call":579,"put":590,"callItm":11,"putItm":74,"isAtm":74},220,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":583,"change":180,"changePercent":9,"volume":180,"openInterest":65,"open_interest":65,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":11},"IVE   261016C00220000",9,10.5,14.82,0.2228,0.855308,0.025375,-0.09053,0.091628,0.057468,{"contract_symbol":591,"symbol":591,"bid":180,"ask":592,"last":593,"change":180,"changePercent":9,"volume":180,"openInterest":594,"open_interest":594,"iv":595,"implied_volatility":595,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":74},"IVE   261016P00220000",1.75,5.8,19,0.1957,-0.114914,0.024618,-0.067797,0.078102,-0.008267,{"strike":602,"call":603,"put":614,"callItm":11,"putItm":74,"isAtm":74},225,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":607,"change":180,"changePercent":9,"volume":180,"openInterest":65,"open_interest":65,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":11},"IVE   261016C00225000",4.5,6.9,10.58,0.2013,0.703083,0.042709,-0.124352,0.139321,0.047975,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":618,"change":180,"changePercent":9,"volume":180,"openInterest":581,"open_interest":581,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":74},"IVE   261016P00225000",0.1,2.05,4.4,0.1662,-0.261368,0.04862,-0.096486,0.13094,-0.018819,{"strike":626,"call":627,"put":638,"callItm":74,"putItm":11,"isAtm":11},230,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":631,"change":180,"changePercent":9,"volume":180,"openInterest":347,"open_interest":347,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":74},"IVE   261016C00230000",0.5,3.5,8.72,0.1496,0.448524,0.06569,-0.10566,0.159272,0.031108,{"contract_symbol":639,"symbol":639,"bid":640,"ask":347,"last":641,"change":180,"changePercent":9,"volume":180,"openInterest":642,"open_interest":642,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":11},"IVE   261016P00230000",1.4,7.9,22,0.1395,-0.555893,0.070327,-0.098398,0.159031,-0.040154,{"strike":650,"call":651,"put":662,"callItm":74,"putItm":11,"isAtm":74},235,{"contract_symbol":652,"symbol":652,"bid":180,"ask":653,"last":654,"change":180,"changePercent":9,"volume":180,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":74},"IVE   261016C00235000",1.85,1.66,202,0.1424,0.159399,0.042342,-0.061699,0.097714,0.011128,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":666,"change":180,"changePercent":9,"volume":180,"openInterest":45,"open_interest":45,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":11},"IVE   261016P00235000",5,6.5,20.12,0.0899,-0.944223,0.031086,-0.018049,0.045283,-0.068623,{"strike":674,"call":675,"put":684,"callItm":74,"putItm":11,"isAtm":74},240,{"contract_symbol":676,"symbol":676,"bid":180,"ask":328,"last":616,"change":180,"changePercent":9,"volume":180,"openInterest":677,"open_interest":677,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":74},"IVE   261016C00240000",14,0.2014,0.098407,0.021388,-0.062379,0.069829,0.006846,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":11},"IVE   261016P00240000",9.9,11.4,0.112,-0.990422,0.00569,-0.005134,0.010333,-0.073413,{"strike":695,"call":696,"put":704,"callItm":74,"putItm":11,"isAtm":74},245,{"contract_symbol":697,"symbol":697,"bid":180,"ask":328,"last":629,"change":180,"changePercent":9,"volume":180,"openInterest":698,"open_interest":698,"iv":678,"implied_volatility":678,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":74},"IVE   261016C00245000",10,0.030514,0.008509,-0.024818,0.027782,0.002129,{"contract_symbol":705,"symbol":705,"bid":706,"ask":707,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":688,"implied_volatility":688,"delta":708,"gamma":709,"theta":710,"vega":711,"rho":712,"in_the_money":11},"IVE   261016P00245000",14.5,16.9,-0.99965,0.000283,-0.000255,0.000513,-0.075604,{"strike":51,"call":714,"put":721,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":715,"symbol":715,"bid":180,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":678,"implied_volatility":678,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":74},"IVE   261016C00250000",0.00726,0.002482,-0.007238,0.008102,0.000508,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":688,"implied_volatility":688,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":11},"IVE   261016P00250000",19.5,21.9,-0.999995,0.000005,-0.000005,0.000009,-0.077173,{"strike":731,"call":732,"put":739,"callItm":74,"putItm":11,"isAtm":74},255,{"contract_symbol":733,"symbol":733,"bid":180,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":678,"implied_volatility":678,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":74},"IVE   261016C00255000",0.001334,0.000541,-0.001577,0.001765,0.000093,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":688,"implied_volatility":688,"delta":743,"gamma":180,"theta":180,"vega":180,"rho":744,"in_the_money":11},"IVE   261016P00255000",24.2,27.2,-1,-0.078716,{"strike":746,"call":747,"put":754,"callItm":74,"putItm":11,"isAtm":74},260,{"contract_symbol":748,"symbol":748,"bid":180,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":678,"implied_volatility":678,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":74},"IVE   261016C00260000",0.000191,0.000089,-0.000261,0.000292,0.000013,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":688,"implied_volatility":688,"delta":743,"gamma":180,"theta":180,"vega":180,"rho":758,"in_the_money":11},"IVE   261016P00260000",29.2,32.2,-0.080259,{"strike":760,"call":761,"put":767,"callItm":74,"putItm":11,"isAtm":74},265,{"contract_symbol":762,"symbol":762,"bid":180,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":678,"implied_volatility":678,"delta":763,"gamma":764,"theta":765,"vega":766,"rho":359,"in_the_money":74},"IVE   261016C00265000",0.000022,0.000011,-0.000033,0.000037,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":688,"implied_volatility":688,"delta":743,"gamma":180,"theta":180,"vega":180,"rho":771,"in_the_money":11},"IVE   261016P00265000",34.2,37.2,-0.081803,{"strike":773,"call":774,"put":779,"callItm":74,"putItm":11,"isAtm":74},270,{"contract_symbol":775,"symbol":775,"bid":180,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":678,"implied_volatility":678,"delta":359,"gamma":776,"theta":777,"vega":778,"rho":180,"in_the_money":74},"IVE   261016C00270000",0.000001,-0.000003,0.000004,{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":688,"implied_volatility":688,"delta":743,"gamma":180,"theta":180,"vega":180,"rho":783,"in_the_money":11},"IVE   261016P00270000",39.2,42.2,-0.083346,"2026-10-05T13:35:58.379042+00:00"]