[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RZV":3,"homepage-market-summary":29,"stock-options-RZV":151},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RZV","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Invesco S&P SmallCap 600 Pure Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.5383,2.17856,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"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},141.62,141.9,142.51,141.9681,-0.3481,-0.25,2136.748015,153.79,109.88,6680.235862976096,72.3,5178,{"status":30,"indices":31,"watchlist":75,"sectors":76,"benchmarks":132},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[],[77,82,87,92,97,102,107,112,117,122,127],{"name":78,"etf":79,"change":80,"price":81,"is_up":11},"Technology","XLK",0.53,202,{"name":83,"etf":84,"change":85,"price":86,"is_up":11},"Financials","XLF",0.24,54.01,{"name":88,"etf":89,"change":90,"price":91,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":93,"etf":94,"change":95,"price":96,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Energy","XLE",0.47,63.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Materials","XLB",0.46,49.73,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Comm Services","XLC",0.04,111.65,[133,138,142,146],{"ticker":134,"name":135,"price":136,"change":137,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":139,"name":140,"price":141,"change":115,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":143,"name":144,"price":145,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":147,"name":148,"price":149,"change":150,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"status":152,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":153,"days_to_expiration":156,"iv_index":158,"expiration_iv":158,"kpis":159,"expirations":161,"strikes":175,"updated_at":619,"task_id":9},"SUCCESS",{"date":154,"label":154,"type":155,"days_to_expiration":156,"dte":156,"compact":157,"implied_volatility":9},"2026-10-16","Regular",9,"261016",0.2,{"total_volume":160,"total_open_interest":160,"put_call_ratio":9,"implied_volatility":158},0,[162,163,167,171],{"date":154,"label":154,"type":155,"days_to_expiration":156,"dte":156,"compact":157,"implied_volatility":9},{"date":164,"label":164,"type":155,"days_to_expiration":165,"dte":165,"compact":166,"implied_volatility":9},"2026-11-20",44,"261120",{"date":168,"label":168,"type":155,"days_to_expiration":169,"dte":169,"compact":170,"implied_volatility":9},"2026-12-18",72,"261218",{"date":172,"label":172,"type":155,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2027-03-19",163,"270319",[176,196,215,236,258,280,302,323,343,363,381,400,417,436,454,473,490,508,526,544,560,572,583,592,601,610],{"strike":177,"call":178,"put":188,"callItm":11,"putItm":66,"isAtm":66},136,{"contract_symbol":179,"symbol":179,"bid":180,"ask":181,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":182,"implied_volatility":182,"delta":183,"gamma":184,"theta":185,"vega":186,"rho":187,"in_the_money":11},"RZV   261016C00136000",3.7,6.5,0.2251,0.823102,0.052083,-0.07125,0.057468,0.027502,{"contract_symbol":189,"symbol":189,"bid":160,"ask":95,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":190,"implied_volatility":190,"delta":191,"gamma":192,"theta":193,"vega":194,"rho":195,"in_the_money":66},"RZV   261016P00136000",0.1621,-0.101091,0.049277,-0.034981,0.039168,-0.003572,{"strike":197,"call":198,"put":207,"callItm":11,"putItm":66,"isAtm":66},137,{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":182,"implied_volatility":182,"delta":202,"gamma":203,"theta":204,"vega":205,"rho":206,"in_the_money":11},"RZV   261016C00137000",2.9,5.1,0.76447,0.061743,-0.084465,0.068128,0.02565,{"contract_symbol":208,"symbol":208,"bid":160,"ask":209,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":190,"implied_volatility":190,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":66},"RZV   261016P00137000",1.35,-0.161404,0.068167,-0.048391,0.054182,-0.005711,{"strike":216,"call":217,"put":227,"callItm":11,"putItm":66,"isAtm":66},138,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":221,"implied_volatility":221,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":11},"RZV   261016C00138000",2.25,4.3,0.2179,0.701792,0.071884,-0.092145,0.07677,0.023654,{"contract_symbol":228,"symbol":228,"bid":160,"ask":229,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":234,"rho":235,"in_the_money":66},"RZV   261016P00138000",1.5,0.1631,-0.241944,0.086459,-0.062119,0.069136,-0.008575,{"strike":237,"call":238,"put":248,"callItm":11,"putItm":66,"isAtm":66},139,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":242,"implied_volatility":242,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":11},"RZV   261016C00139000",1.55,3.4,0.2026,0.634225,0.083831,-0.092974,0.083286,0.02149,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":66},"RZV   261016P00139000",0.25,1.8,0.1807,-0.351576,0.09273,-0.08177,0.082148,-0.012511,{"strike":259,"call":260,"put":270,"callItm":11,"putItm":66,"isAtm":11},140,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":11},"RZV   261016C00140000",1.05,2.8,0.1805,0.551518,0.098971,-0.087114,0.087596,0.018795,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":66},"RZV   261016P00140000",0.7,2.1,0.1838,-0.450167,0.097262,-0.088745,0.087636,-0.01606,{"strike":281,"call":282,"put":292,"callItm":11,"putItm":66,"isAtm":11},141,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":286,"implied_volatility":286,"delta":287,"gamma":288,"theta":289,"vega":290,"rho":291,"in_the_money":11},"RZV   261016C00141000",0.5,2.05,0.1492,0.438664,0.119301,-0.071764,0.08728,0.015045,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":296,"implied_volatility":296,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":66},"RZV   261016P00141000",1.1,2.65,0.18,-0.548169,0.099363,-0.086954,0.087689,-0.0196,{"strike":303,"call":304,"put":314,"callItm":66,"putItm":11,"isAtm":11},142,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":66},"RZV   261016C00142000",0.15,1.65,0.1233,0.290708,0.12553,-0.051538,0.07588,0.010025,{"contract_symbol":315,"symbol":315,"bid":307,"ask":316,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":11},"RZV   261016P00142000",3.3,0.1812,-0.643339,0.092929,-0.082434,0.082569,-0.023076,{"strike":324,"call":325,"put":333,"callItm":66,"putItm":11,"isAtm":11},143,{"contract_symbol":326,"symbol":326,"bid":160,"ask":209,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":66},"RZV   261016C00143000",0.1348,0.202452,0.0945,-0.046363,0.062444,0.006983,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":11},"RZV   261016P00143000",2.2,4.2,0.1702,-0.743639,0.08545,-0.066845,0.071298,-0.02673,{"strike":344,"call":345,"put":353,"callItm":66,"putItm":11,"isAtm":11},144,{"contract_symbol":346,"symbol":346,"bid":160,"ask":294,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":66},"RZV   261016C00144000",0.1554,0.157044,0.069855,-0.04556,0.053214,0.005411,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":11},"RZV   261016P00144000",2.45,4.9,0.1373,-0.872706,0.068582,-0.034912,0.046162,-0.031389,{"strike":364,"call":365,"put":373,"callItm":66,"putItm":11,"isAtm":66},145,{"contract_symbol":366,"symbol":366,"bid":160,"ask":262,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":66},"RZV   261016C00145000",0.1551,0.098741,0.050628,-0.032898,0.038501,0.003407,{"contract_symbol":374,"symbol":374,"bid":316,"ask":375,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"RZV   261016P00145000",5.8,-0.927723,0.045268,-0.023044,0.030469,-0.033534,{"strike":382,"call":383,"put":391,"callItm":66,"putItm":11,"isAtm":66},146,{"contract_symbol":384,"symbol":384,"bid":160,"ask":385,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":367,"implied_volatility":367,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":66},"RZV   261016C00146000",1,0.058226,0.033878,-0.022013,0.025763,0.002011,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":11},"RZV   261016P00146000",4.1,6.8,-0.962184,0.027081,-0.013786,0.018228,-0.034973,{"strike":401,"call":402,"put":409,"callItm":66,"putItm":11,"isAtm":66},147,{"contract_symbol":403,"symbol":403,"bid":160,"ask":100,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":367,"implied_volatility":367,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":66},"RZV   261016C00147000",0.032228,0.021022,-0.01366,0.015986,0.001114,{"contract_symbol":410,"symbol":410,"bid":201,"ask":411,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"RZV   261016P00147000",7.8,-0.981956,0.014598,-0.007426,0.009821,-0.035903,{"strike":418,"call":419,"put":427,"callItm":66,"putItm":11,"isAtm":66},148,{"contract_symbol":420,"symbol":420,"bid":160,"ask":421,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":367,"implied_volatility":367,"delta":422,"gamma":423,"theta":424,"vega":425,"rho":426,"in_the_money":66},"RZV   261016C00148000",0.95,0.01674,0.012115,-0.007872,0.009213,0.000579,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":11},"RZV   261016P00148000",6,8.8,-0.99192,0.007274,-0.003703,0.004896,-0.036498,{"strike":437,"call":438,"put":445,"callItm":66,"putItm":11,"isAtm":66},149,{"contract_symbol":439,"symbol":439,"bid":160,"ask":100,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":367,"implied_volatility":367,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":66},"RZV   261016C00149000",0.00816,0.006494,-0.00422,0.004939,0.000283,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":11},"RZV   261016P00149000",7,9.8,-0.996701,0.003279,-0.001669,0.002207,-0.036912,{"strike":455,"call":456,"put":464,"callItm":66,"putItm":11,"isAtm":66},150,{"contract_symbol":457,"symbol":457,"bid":160,"ask":458,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":347,"implied_volatility":347,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":66},"RZV   261016C00150000",0.85,0.003759,0.003256,-0.002124,0.002481,0.00013,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"RZV   261016P00150000",8,10.8,-0.998776,0.001334,-0.000678,0.000897,-0.037231,{"strike":474,"call":475,"put":482,"callItm":66,"putItm":11,"isAtm":66},151,{"contract_symbol":476,"symbol":476,"bid":160,"ask":458,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":367,"implied_volatility":367,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":66},"RZV   261016C00151000",0.001604,0.001511,-0.000982,0.001149,0.000056,{"contract_symbol":483,"symbol":483,"bid":156,"ask":484,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":11},"RZV   261016P00151000",11.8,-0.99957,0.000509,-0.000259,0.000342,-0.037509,{"strike":491,"call":492,"put":499,"callItm":66,"putItm":11,"isAtm":66},152,{"contract_symbol":493,"symbol":493,"bid":160,"ask":458,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":367,"implied_volatility":367,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":66},"RZV   261016C00152000",0.000648,0.000657,-0.000427,0.0005,0.000022,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":11},"RZV   261016P00152000",10,12.8,-0.999862,0.000176,-0.000089,0.000118,-0.037768,{"strike":509,"call":510,"put":517,"callItm":66,"putItm":11,"isAtm":66},153,{"contract_symbol":511,"symbol":511,"bid":160,"ask":458,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":367,"implied_volatility":367,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":66},"RZV   261016C00153000",0.000246,0.000268,-0.000174,0.000204,0.000009,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"RZV   261016P00153000",11,13.8,-0.99996,0.000055,-0.000028,0.000037,-0.038018,{"strike":527,"call":528,"put":535,"callItm":66,"putItm":11,"isAtm":66},154,{"contract_symbol":529,"symbol":529,"bid":160,"ask":458,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":347,"implied_volatility":347,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":66},"RZV   261016C00154000",0.000089,0.000104,-0.000068,0.000079,0.000003,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":11},"RZV   261016P00154000",12,14.8,-0.999989,0.000016,-0.000008,0.000011,-0.038269,{"strike":545,"call":546,"put":552,"callItm":66,"putItm":11,"isAtm":66},155,{"contract_symbol":547,"symbol":547,"bid":160,"ask":458,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":367,"implied_volatility":367,"delta":548,"gamma":524,"theta":549,"vega":550,"rho":551,"in_the_money":66},"RZV   261016C00155000",0.00003,-0.000024,0.000028,0.000001,{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":556,"gamma":557,"theta":558,"vega":534,"rho":559,"in_the_money":11},"RZV   261016P00155000",13,15.8,-0.999997,0.000004,-0.000002,-0.038518,{"strike":561,"call":562,"put":565,"callItm":66,"putItm":11,"isAtm":66},156,{"contract_symbol":563,"symbol":563,"bid":160,"ask":458,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":367,"implied_volatility":367,"delta":516,"gamma":564,"theta":541,"vega":516,"rho":160,"in_the_money":66},"RZV   261016C00156000",0.000012,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":569,"gamma":551,"theta":570,"vega":551,"rho":571,"in_the_money":11},"RZV   261016P00156000",14,16.8,-0.999999,-0.000001,-0.038766,{"strike":573,"call":574,"put":577,"callItm":66,"putItm":11,"isAtm":66},157,{"contract_symbol":575,"symbol":575,"bid":160,"ask":458,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":347,"implied_volatility":347,"delta":534,"gamma":557,"theta":576,"vega":534,"rho":160,"in_the_money":66},"RZV   261016C00157000",-0.000003,{"contract_symbol":578,"symbol":578,"bid":579,"ask":580,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":581,"gamma":160,"theta":160,"vega":160,"rho":582,"in_the_money":11},"RZV   261016P00157000",15,17.8,-1,-0.039015,{"strike":584,"call":585,"put":587,"callItm":66,"putItm":11,"isAtm":66},158,{"contract_symbol":586,"symbol":586,"bid":160,"ask":458,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":367,"implied_volatility":367,"delta":551,"gamma":551,"theta":570,"vega":551,"rho":160,"in_the_money":66},"RZV   261016C00158000",{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":581,"gamma":160,"theta":160,"vega":160,"rho":591,"in_the_money":11},"RZV   261016P00158000",16,18.8,-0.039263,{"strike":593,"call":594,"put":596,"callItm":66,"putItm":11,"isAtm":66},159,{"contract_symbol":595,"symbol":595,"bid":160,"ask":458,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":367,"implied_volatility":367,"delta":160,"gamma":160,"theta":160,"vega":160,"rho":160,"in_the_money":66},"RZV   261016C00159000",{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":581,"gamma":160,"theta":160,"vega":160,"rho":600,"in_the_money":11},"RZV   261016P00159000",17,19.8,-0.039512,{"strike":602,"call":603,"put":605,"callItm":66,"putItm":11,"isAtm":66},160,{"contract_symbol":604,"symbol":604,"bid":160,"ask":458,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":347,"implied_volatility":347,"delta":160,"gamma":160,"theta":160,"vega":160,"rho":160,"in_the_money":66},"RZV   261016C00160000",{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":581,"gamma":160,"theta":160,"vega":160,"rho":609,"in_the_money":11},"RZV   261016P00160000",18,20.8,-0.03976,{"strike":611,"call":612,"put":614,"callItm":66,"putItm":11,"isAtm":66},161,{"contract_symbol":613,"symbol":613,"bid":160,"ask":458,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":367,"implied_volatility":367,"delta":160,"gamma":160,"theta":160,"vega":160,"rho":160,"in_the_money":66},"RZV   261016C00161000",{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":160,"openInterest":160,"open_interest":160,"iv":357,"implied_volatility":357,"delta":581,"gamma":160,"theta":160,"vega":160,"rho":618,"in_the_money":11},"RZV   261016P00161000",19,21.8,-0.040009,"2026-10-07T18:19:35.652174+00:00"]