[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IVOG":3,"homepage-market-summary":29,"stock-options-IVOG":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IVOG","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},"Vanguard S&P Mid-Cap 400 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5556,0.7744,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},139.37,139.33,140.18,138.2313,1.1387,0.82,18106.496906,148.72,113.78,28663.491454288,73.2,4041,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"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":73},"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":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"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":182,"strikes":196,"updated_at":812,"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":9,"implied_volatility":178},0,15,[183,184,188,192],{"date":174,"label":174,"type":175,"days_to_expiration":176,"dte":176,"compact":177,"implied_volatility":9},{"date":185,"label":185,"type":175,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",46,"261120",{"date":189,"label":189,"type":175,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-01-15",102,"270115",{"date":193,"label":193,"type":175,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-04-16",193,"270416",[197,213,226,240,253,266,279,292,307,323,339,356,374,392,410,429,448,467,486,505,524,545,567,589,609,629,647,664,680,697,714,730,746,762,778,795],{"strike":198,"call":199,"put":209,"callItm":11,"putItm":73,"isAtm":73},118,{"contract_symbol":200,"symbol":200,"bid":201,"ask":202,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":204,"gamma":205,"theta":206,"vega":207,"rho":208,"in_the_money":11},"IVOG  261016C00118000",19.8,23.2,0.2141,0.999995,0.000005,-0.000006,0.000006,0.036423,{"contract_symbol":210,"symbol":210,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IVOG  261016P00118000",1.15,0.1252,{"strike":214,"call":215,"put":224,"callItm":11,"putItm":73,"isAtm":73},119,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":11},"IVOG  261016C00119000",18.8,22.2,0.999985,0.000012,-0.000015,0.000016,0.036731,{"contract_symbol":225,"symbol":225,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IVOG  261016P00119000",{"strike":227,"call":228,"put":237,"callItm":11,"putItm":73,"isAtm":73},120,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":11},"IVOG  261016C00120000",17.8,21.2,0.999962,0.00003,-0.000037,0.000039,0.037039,{"contract_symbol":238,"symbol":238,"bid":180,"ask":211,"last":239,"change":180,"changePercent":9,"volume":180,"openInterest":181,"open_interest":181,"iv":212,"implied_volatility":212,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IVOG  261016P00120000",0.5,{"strike":241,"call":242,"put":251,"callItm":11,"putItm":73,"isAtm":73},121,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":11},"IVOG  261016C00121000",16.8,20.2,0.999907,0.000071,-0.000086,0.000091,0.037345,{"contract_symbol":252,"symbol":252,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IVOG  261016P00121000",{"strike":254,"call":255,"put":264,"callItm":11,"putItm":73,"isAtm":73},122,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":11},"IVOG  261016C00122000",15.8,19.2,0.999782,0.000157,-0.00019,0.000201,0.037649,{"contract_symbol":265,"symbol":265,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IVOG  261016P00122000",{"strike":267,"call":268,"put":277,"callItm":11,"putItm":73,"isAtm":73},123,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":11},"IVOG  261016C00123000",14.8,18.2,0.999518,0.000328,-0.000399,0.00042,0.037946,{"contract_symbol":278,"symbol":278,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IVOG  261016P00123000",{"strike":280,"call":281,"put":290,"callItm":11,"putItm":73,"isAtm":73},124,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"IVOG  261016C00124000",13.8,17.2,0.998983,0.000653,-0.000794,0.000836,0.038231,{"contract_symbol":291,"symbol":291,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":180,"gamma":180,"theta":180,"vega":180,"rho":180,"in_the_money":73},"IVOG  261016P00124000",{"strike":293,"call":294,"put":303,"callItm":11,"putItm":73,"isAtm":73},125,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":11},"IVOG  261016C00125000",12.8,16.2,0.997959,0.001234,-0.001499,0.001579,0.038496,{"contract_symbol":304,"symbol":304,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":305,"gamma":306,"theta":180,"vega":306,"rho":180,"in_the_money":73},"IVOG  261016P00125000",-0.000001,0.000001,{"strike":308,"call":309,"put":318,"callItm":11,"putItm":73,"isAtm":73},126,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":11},"IVOG  261016C00126000",11.8,15.2,0.996092,0.002217,-0.002693,0.002837,0.038723,{"contract_symbol":319,"symbol":319,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":320,"gamma":205,"theta":321,"vega":322,"rho":180,"in_the_money":73},"IVOG  261016P00126000",-0.000003,-0.000002,0.000003,{"strike":324,"call":325,"put":334,"callItm":11,"putItm":73,"isAtm":73},127,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"IVOG  261016C00127000",10.9,14.2,0.992852,0.003792,-0.004608,0.004853,0.038891,{"contract_symbol":335,"symbol":335,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":221,"gamma":336,"theta":337,"vega":338,"rho":305,"in_the_money":73},"IVOG  261016P00127000",0.000022,-0.000009,0.000017,{"strike":340,"call":341,"put":350,"callItm":11,"putItm":73,"isAtm":73},128,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":11},"IVOG  261016C00128000",9.9,13.3,0.987494,0.006184,-0.007515,0.007914,0.038966,{"contract_symbol":351,"symbol":351,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":320,"in_the_money":73},"IVOG  261016P00128000",-0.000069,0.000092,-0.000038,0.000069,{"strike":357,"call":358,"put":367,"callItm":11,"putItm":73,"isAtm":73},129,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":11},"IVOG  261016C00129000",8.9,12.2,0.979041,0.009625,-0.011695,0.012317,0.038906,{"contract_symbol":368,"symbol":368,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":73},"IVOG  261016P00129000",-0.000274,0.000332,-0.000138,0.000248,-0.000012,{"strike":375,"call":376,"put":385,"callItm":11,"putItm":73,"isAtm":73},130,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"IVOG  261016C00130000",7.9,11.3,0.966303,0.014309,-0.017387,0.018312,0.038658,{"contract_symbol":386,"symbol":386,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":73},"IVOG  261016P00130000",-0.00095,0.001049,-0.000436,0.000786,-0.000041,{"strike":393,"call":394,"put":403,"callItm":11,"putItm":73,"isAtm":73},131,{"contract_symbol":395,"symbol":395,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":11},"IVOG  261016C00131000",6.9,10.3,0.947952,0.020343,-0.024719,0.026034,0.038165,{"contract_symbol":404,"symbol":404,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":73},"IVOG  261016P00131000",-0.002915,0.002911,-0.001211,0.00218,-0.000126,{"strike":411,"call":412,"put":421,"callItm":11,"putItm":73,"isAtm":73},132,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":11},"IVOG  261016C00132000",6,9.3,0.922652,0.027686,-0.033641,0.035431,0.037365,{"contract_symbol":422,"symbol":422,"bid":180,"ask":423,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":73},"IVOG  261016P00132000",1.2,-0.007941,0.007112,-0.002958,0.005325,-0.000344,{"strike":430,"call":431,"put":440,"callItm":11,"putItm":73,"isAtm":73},133,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":11},"IVOG  261016C00133000",5,8.3,0.889239,0.036101,-0.043867,0.046201,0.036208,{"contract_symbol":441,"symbol":441,"bid":180,"ask":442,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":73},"IVOG  261016P00133000",1.25,-0.019294,0.015337,-0.006378,0.011482,-0.000835,{"strike":449,"call":450,"put":459,"callItm":11,"putItm":73,"isAtm":73},134,{"contract_symbol":451,"symbol":451,"bid":452,"ask":453,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":11},"IVOG  261016C00134000",4.1,7.3,0.846927,0.045149,-0.054861,0.057779,0.034656,{"contract_symbol":460,"symbol":460,"bid":180,"ask":461,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":73},"IVOG  261016P00134000",1.3,-0.041978,0.029266,-0.01217,0.02191,-0.001819,{"strike":468,"call":469,"put":478,"callItm":11,"putItm":73,"isAtm":73},135,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":11},"IVOG  261016C00135000",3.3,6.4,0.795506,0.054201,-0.06586,0.069364,0.032698,{"contract_symbol":479,"symbol":479,"bid":180,"ask":480,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":73},"IVOG  261016P00135000",1.4,-0.082221,0.049565,-0.020611,0.037107,-0.003568,{"strike":487,"call":488,"put":497,"callItm":11,"putItm":73,"isAtm":73},136,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":11},"IVOG  261016C00136000",2.45,5.5,0.735479,0.062518,-0.075967,0.080008,0.030352,{"contract_symbol":498,"symbol":498,"bid":180,"ask":499,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":73},"IVOG  261016P00136000",1.6,-0.145746,0.07469,-0.03106,0.055917,-0.006332,{"strike":506,"call":507,"put":516,"callItm":11,"putItm":73,"isAtm":11},137,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":203,"implied_volatility":203,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":11},"IVOG  261016C00137000",1.75,4.7,0.66811,0.069345,-0.084262,0.088744,0.027671,{"contract_symbol":517,"symbol":517,"bid":180,"ask":518,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":212,"implied_volatility":212,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":73},"IVOG  261016P00137000",1.85,-0.235165,0.100397,-0.041748,0.075162,-0.010233,{"strike":525,"call":526,"put":536,"callItm":11,"putItm":73,"isAtm":11},138,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":11},"IVOG  261016C00138000",1.1,3.9,0.1972,0.602169,0.08003,-0.082477,0.094322,0.025079,{"contract_symbol":537,"symbol":537,"bid":180,"ask":538,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":73},"IVOG  261016P00138000",2.15,0.0952,-0.305519,0.150533,-0.036203,0.085705,-0.013265,{"strike":546,"call":547,"put":557,"callItm":11,"putItm":73,"isAtm":11},139,{"contract_symbol":548,"symbol":548,"bid":549,"ask":550,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":551,"implied_volatility":551,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":11},"IVOG  261016C00139000",0.55,3.2,0.1735,0.521125,0.093896,-0.074962,0.097401,0.021838,{"contract_symbol":558,"symbol":558,"bid":559,"ask":560,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":561,"implied_volatility":561,"delta":562,"gamma":563,"theta":564,"vega":565,"rho":566,"in_the_money":73},"IVOG  261016P00139000",0.05,2.6,0.0838,-0.465936,0.19398,-0.036123,0.097182,-0.020243,{"strike":568,"call":569,"put":579,"callItm":73,"putItm":11,"isAtm":11},140,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":73},"IVOG  261016C00140000",0.15,2.55,0.1413,0.409071,0.112435,-0.059546,0.094993,0.017262,{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":583,"implied_volatility":583,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":11},"IVOG  261016P00140000",0.45,3.1,0.111,-0.617512,0.140626,-0.045902,0.093275,-0.027006,{"strike":590,"call":591,"put":600,"callItm":73,"putItm":11,"isAtm":11},141,{"contract_symbol":592,"symbol":592,"bid":180,"ask":593,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":73},"IVOG  261016C00141000",2.1,0.1255,0.279335,0.1096,-0.045747,0.082207,0.011837,{"contract_symbol":601,"symbol":601,"bid":44,"ask":602,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":603,"implied_volatility":603,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":11},"IVOG  261016P00141000",4,0.1271,-0.718074,0.108696,-0.046542,0.082575,-0.031579,{"strike":610,"call":611,"put":619,"callItm":73,"putItm":11,"isAtm":73},142,{"contract_symbol":612,"symbol":612,"bid":180,"ask":509,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":73},"IVOG  261016C00142000",0.1426,0.213683,0.083493,-0.045026,0.071183,0.009049,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":11},"IVOG  261016P00142000",1.65,4.6,0.134,-0.801379,0.085117,-0.0405,0.068164,-0.03541,{"strike":630,"call":631,"put":638,"callItm":73,"putItm":11,"isAtm":73},143,{"contract_symbol":632,"symbol":632,"bid":180,"ask":499,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":613,"implied_volatility":613,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":73},"IVOG  261016C00143000",0.141465,0.064282,-0.034666,0.054804,0.006,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":623,"implied_volatility":623,"delta":642,"gamma":643,"theta":644,"vega":645,"rho":646,"in_the_money":11},"IVOG  261016P00143000",2.35,5.4,-0.873834,0.063256,-0.030098,0.050657,-0.038784,{"strike":648,"call":649,"put":656,"callItm":73,"putItm":11,"isAtm":73},144,{"contract_symbol":650,"symbol":650,"bid":180,"ask":480,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":613,"implied_volatility":613,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":73},"IVOG  261016C00144000",0.08821,0.045878,-0.024741,0.039114,0.003746,{"contract_symbol":657,"symbol":657,"bid":550,"ask":658,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":623,"implied_volatility":623,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":11},"IVOG  261016P00144000",6.3,-0.925175,0.04314,-0.020526,0.034547,-0.041268,{"strike":665,"call":666,"put":673,"callItm":73,"putItm":11,"isAtm":73},145,{"contract_symbol":667,"symbol":667,"bid":180,"ask":461,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":613,"implied_volatility":613,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":73},"IVOG  261016C00145000",0.051758,0.030402,-0.016395,0.025919,0.0022,{"contract_symbol":674,"symbol":674,"bid":602,"ask":453,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":623,"implied_volatility":623,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":11},"IVOG  261016P00145000",-0.958611,0.027048,-0.01287,0.021661,-0.042997,{"strike":681,"call":682,"put":689,"callItm":73,"putItm":11,"isAtm":73},146,{"contract_symbol":683,"symbol":683,"bid":180,"ask":442,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":613,"implied_volatility":613,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":73},"IVOG  261016C00146000",0.028565,0.018734,-0.010103,0.015972,0.001215,{"contract_symbol":690,"symbol":690,"bid":691,"ask":434,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":623,"implied_volatility":623,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":11},"IVOG  261016P00146000",4.9,-0.97866,0.015617,-0.00743,0.012506,-0.044157,{"strike":698,"call":699,"put":706,"callItm":73,"putItm":11,"isAtm":73},147,{"contract_symbol":700,"symbol":700,"bid":180,"ask":423,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":613,"implied_volatility":613,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":73},"IVOG  261016C00147000",0.014825,0.010751,-0.005798,0.009166,0.000631,{"contract_symbol":707,"symbol":707,"bid":708,"ask":415,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":623,"implied_volatility":623,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":11},"IVOG  261016P00147000",5.9,-0.989743,0.008319,-0.003958,0.006662,-0.044938,{"strike":715,"call":716,"put":723,"callItm":73,"putItm":11,"isAtm":73},148,{"contract_symbol":717,"symbol":717,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":613,"implied_volatility":613,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":73},"IVOG  261016C00148000",0.007237,0.005755,-0.003103,0.004906,0.000308,{"contract_symbol":724,"symbol":724,"bid":396,"ask":397,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":623,"implied_volatility":623,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":11},"IVOG  261016P00148000",-0.995404,0.004095,-0.001948,0.003279,-0.045488,{"strike":731,"call":732,"put":739,"callItm":73,"putItm":11,"isAtm":73},149,{"contract_symbol":733,"symbol":733,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":613,"implied_volatility":613,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":73},"IVOG  261016C00149000",0.003324,0.002877,-0.001552,0.002453,0.000142,{"contract_symbol":740,"symbol":740,"bid":378,"ask":379,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":623,"implied_volatility":623,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":11},"IVOG  261016P00149000",-0.99808,0.001865,-0.000888,0.001494,-0.04591,{"strike":747,"call":748,"put":755,"callItm":73,"putItm":11,"isAtm":73},150,{"contract_symbol":749,"symbol":749,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":613,"implied_volatility":613,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":73},"IVOG  261016C00150000",0.001437,0.001345,-0.000726,0.001147,0.000061,{"contract_symbol":756,"symbol":756,"bid":360,"ask":757,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":623,"implied_volatility":623,"delta":758,"gamma":759,"theta":760,"vega":705,"rho":761,"in_the_money":11},"IVOG  261016P00150000",12.3,-0.999251,0.000788,-0.000375,-0.046269,{"strike":763,"call":764,"put":771,"callItm":73,"putItm":11,"isAtm":73},151,{"contract_symbol":765,"symbol":765,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":613,"implied_volatility":613,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":73},"IVOG  261016C00151000",0.000585,0.000589,-0.000318,0.000502,0.000025,{"contract_symbol":772,"symbol":772,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":623,"implied_volatility":623,"delta":773,"gamma":774,"theta":775,"vega":776,"rho":777,"in_the_money":11},"IVOG  261016P00151000",-0.999727,0.000309,-0.000147,0.000247,-0.046598,{"strike":779,"call":780,"put":787,"callItm":73,"putItm":11,"isAtm":73},152,{"contract_symbol":781,"symbol":781,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":613,"implied_volatility":613,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":73},"IVOG  261016C00152000",0.000224,0.000242,-0.000131,0.000206,0.00001,{"contract_symbol":788,"symbol":788,"bid":327,"ask":789,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":623,"implied_volatility":623,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":11},"IVOG  261016P00152000",14.3,-0.999907,0.000113,-0.000054,0.00009,-0.046914,{"strike":796,"call":797,"put":803,"callItm":73,"putItm":11,"isAtm":73},153,{"contract_symbol":798,"symbol":798,"bid":180,"ask":211,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":613,"implied_volatility":613,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":322,"in_the_money":73},"IVOG  261016C00153000",0.000081,0.000093,-0.00005,0.00008,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":9,"change":9,"changePercent":9,"volume":180,"openInterest":180,"open_interest":180,"iv":623,"implied_volatility":623,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":11},"IVOG  261016P00153000",11.9,15.3,-0.99997,0.000038,-0.000018,0.000031,-0.047226,"2026-10-05T13:36:27.346115+00:00"]