{"kind":"options","generatedAt":"2026-11-06T21:15:55.638Z","asOf":"2026-11-06","quotesDuringSession":false,"riskFreeRate":0.04,"summary":{"names":157,"medianVrp":-0.0291,"shareIvAboveRv":0.361,"spy":{"symbol":"SPY","spot":735.29,"iv30":0.205,"rv20":0.2022,"vrp":0.0028,"ivRv":1.01,"term":{"nearDte":27.9,"nearIv":0.2049,"farDte":34.9,"farIv":0.2052,"slope":0.0002},"atmStrike":735,"atmSpreadPct":0.01,"atmOI":1267,"atmVolume":618,"earnings":null}},"tickers":[{"symbol":"SPY","spot":735.29,"iv30":0.205,"rv20":0.2022,"vrp":0.0028,"ivRv":1.01,"term":{"nearDte":27.9,"nearIv":0.2049,"farDte":34.9,"farIv":0.2052,"slope":0.0002},"atmStrike":735,"atmSpreadPct":0.01,"atmOI":1267,"atmVolume":618,"earnings":null},{"symbol":"QQQ","spot":656.1,"iv30":0.2968,"rv20":0.3269,"vrp":-0.0301,"ivRv":0.91,"term":{"nearDte":27.9,"nearIv":0.2998,"farDte":34.9,"farIv":0.2909,"slope":-0.009},"atmStrike":655,"atmSpreadPct":0.016,"atmOI":2305,"atmVolume":645,"earnings":null},{"symbol":"NVDA","spot":186.64,"iv30":0.5806,"rv20":0.4779,"vrp":0.1027,"ivRv":1.21,"term":{"nearDte":27.9,"nearIv":0.588,"farDte":34.9,"farIv":0.566,"slope":-0.0221},"atmStrike":185,"atmSpreadPct":0.027,"atmOI":3312,"atmVolume":2394,"earnings":{"date":"2026-11-17","timing":"AMC","reactionSession":"2026-11-18","expiry":"2026-11-20","dte":13.9,"straddle":20.9,"impliedMove":0.112,"iv":0.7203,"histAvgAbsGap":0.0314,"impliedVsHist":3.57}},{"symbol":"AMD","spot":449.04,"iv30":0.6866,"rv20":1.0639,"vrp":-0.3773,"ivRv":0.65,"term":{"nearDte":27.9,"nearIv":0.6943,"farDte":34.9,"farIv":0.6715,"slope":-0.0228},"atmStrike":450,"atmSpreadPct":0.052,"atmOI":372,"atmVolume":281,"earnings":null},{"symbol":"AVGO","spot":293.69,"iv30":0.5656,"rv20":0.5622,"vrp":0.0034,"ivRv":1.01,"term":{"nearDte":27.9,"nearIv":0.5426,"farDte":34.9,"farIv":0.6075,"slope":0.0649},"atmStrike":295,"atmSpreadPct":0.058,"atmOI":477,"atmVolume":220,"earnings":{"date":"2026-12-09","timing":"AMC","reactionSession":"2026-12-10","expiry":"2026-12-11","dte":34.9,"straddle":44,"impliedMove":0.1498,"iv":0.6075,"histAvgAbsGap":0.0734,"impliedVsHist":2.04}},{"symbol":"QCOM","spot":165.41,"iv30":0.5347,"rv20":0.6887,"vrp":-0.1541,"ivRv":0.78,"term":{"nearDte":27.9,"nearIv":0.5376,"farDte":34.9,"farIv":0.5289,"slope":-0.0087},"atmStrike":165,"atmSpreadPct":0.248,"atmOI":287,"atmVolume":39,"earnings":null},{"symbol":"MU","spot":690,"iv30":0.7745,"rv20":0.9335,"vrp":-0.159,"ivRv":0.83,"term":{"nearDte":27.9,"nearIv":0.7912,"farDte":34.9,"farIv":0.7411,"slope":-0.0502},"atmStrike":690,"atmSpreadPct":0.07,"atmOI":286,"atmVolume":255,"earnings":null},{"symbol":"INTC","spot":56.28,"iv30":0.7346,"rv20":1.3719,"vrp":-0.6373,"ivRv":0.54,"term":{"nearDte":27.9,"nearIv":0.7372,"farDte":34.9,"farIv":0.7294,"slope":-0.0078},"atmStrike":55,"atmSpreadPct":0.067,"atmOI":2859,"atmVolume":545,"earnings":null},{"symbol":"TXN","spot":277.36,"iv30":0.5075,"rv20":0.5354,"vrp":-0.0279,"ivRv":0.95,"term":{"nearDte":27.9,"nearIv":0.5145,"farDte":34.9,"farIv":0.4938,"slope":-0.0207},"atmStrike":275,"atmSpreadPct":0.156,"atmOI":6,"atmVolume":5,"earnings":null},{"symbol":"AMAT","spot":332.72,"iv30":0.7281,"rv20":0.7769,"vrp":-0.0487,"ivRv":0.94,"term":{"nearDte":27.9,"nearIv":0.7414,"farDte":34.9,"farIv":0.7019,"slope":-0.0395},"atmStrike":345,"atmSpreadPct":0.188,"atmOI":230,"atmVolume":7,"earnings":{"date":"2026-11-12","timing":"AMC","reactionSession":"2026-11-13","expiry":"2026-11-13","dte":6.9,"straddle":36.25,"impliedMove":0.109,"iv":0.9865,"histAvgAbsGap":0.073,"impliedVsHist":1.49}},{"symbol":"LRCX","spot":200.44,"iv30":0.7154,"rv20":0.9276,"vrp":-0.2122,"ivRv":0.77,"term":{"nearDte":27.9,"nearIv":0.7368,"farDte":34.9,"farIv":0.6723,"slope":-0.0645},"atmStrike":200,"atmSpreadPct":0.1,"atmOI":129,"atmVolume":6,"earnings":null},{"symbol":"KLAC","spot":138.49,"iv30":0.6436,"rv20":0.7962,"vrp":-0.1526,"ivRv":0.81,"term":{"nearDte":27.9,"nearIv":0.6312,"farDte":34.9,"farIv":0.6668,"slope":0.0356},"atmStrike":150,"atmSpreadPct":0.21,"atmOI":80,"atmVolume":10,"earnings":null},{"symbol":"MRVL","spot":141.2,"iv30":0.8779,"rv20":1.1265,"vrp":-0.2486,"ivRv":0.78,"term":{"nearDte":27.9,"nearIv":0.8958,"farDte":34.9,"farIv":0.8422,"slope":-0.0536},"atmStrike":140,"atmSpreadPct":0.046,"atmOI":248,"atmVolume":149,"earnings":{"date":"2026-12-01","timing":"AMC","reactionSession":"2026-12-02","expiry":"2026-12-04","dte":27.9,"straddle":27.73,"impliedMove":0.1964,"iv":0.8958,"histAvgAbsGap":0.066,"impliedVsHist":2.98}},{"symbol":"ARM","spot":174.62,"iv30":0.7875,"rv20":0.8628,"vrp":-0.0753,"ivRv":0.91,"term":{"nearDte":27.9,"nearIv":0.7878,"farDte":34.9,"farIv":0.7868,"slope":-0.001},"atmStrike":175,"atmSpreadPct":0.161,"atmOI":320,"atmVolume":6,"earnings":null},{"symbol":"SMCI","spot":28.76,"iv30":0.7972,"rv20":0.875,"vrp":-0.0778,"ivRv":0.91,"term":{"nearDte":27.9,"nearIv":0.7883,"farDte":34.9,"farIv":0.8141,"slope":0.0258},"atmStrike":29,"atmSpreadPct":0.143,"atmOI":143,"atmVolume":59,"earnings":null},{"symbol":"ON","spot":63.31,"iv30":0.6927,"rv20":0.6369,"vrp":0.0557,"ivRv":1.09,"term":{"nearDte":27.9,"nearIv":0.682,"farDte":34.9,"farIv":0.7129,"slope":0.0309},"atmStrike":71,"atmSpreadPct":0.234,"atmOI":170,"atmVolume":277,"earnings":null},{"symbol":"MCHP","spot":58.35,"iv30":0.7448,"rv20":0.7668,"vrp":-0.022,"ivRv":0.97,"term":{"nearDte":27.9,"nearIv":0.7605,"farDte":41.9,"farIv":0.6805,"slope":-0.08},"atmStrike":70,"atmSpreadPct":0.503,"atmOI":8,"atmVolume":546,"earnings":null},{"symbol":"TSM","spot":375.44,"iv30":0.4662,"rv20":0.5959,"vrp":-0.1297,"ivRv":0.78,"term":{"nearDte":27.9,"nearIv":0.4722,"farDte":34.9,"farIv":0.4544,"slope":-0.0178},"atmStrike":375,"atmSpreadPct":0.046,"atmOI":453,"atmVolume":214,"earnings":null},{"symbol":"ASML","spot":1424.75,"iv30":0.5211,"rv20":0.5884,"vrp":-0.0673,"ivRv":0.89,"term":{"nearDte":27.9,"nearIv":0.5299,"farDte":34.9,"farIv":0.5038,"slope":-0.026},"atmStrike":1420,"atmSpreadPct":0.145,"atmOI":21,"atmVolume":6,"earnings":null},{"symbol":"MSFT","spot":530.61,"iv30":0.3005,"rv20":0.3502,"vrp":-0.0497,"ivRv":0.86,"term":{"nearDte":27.9,"nearIv":0.3023,"farDte":34.9,"farIv":0.297,"slope":-0.0053},"atmStrike":530,"atmSpreadPct":0.063,"atmOI":555,"atmVolume":133,"earnings":null},{"symbol":"ORCL","spot":116.1,"iv30":0.6359,"rv20":0.798,"vrp":-0.1621,"ivRv":0.8,"term":{"nearDte":27.9,"nearIv":0.6398,"farDte":34.9,"farIv":0.6283,"slope":-0.0115},"atmStrike":116,"atmSpreadPct":0.03,"atmOI":110,"atmVolume":112,"earnings":{"date":"2026-12-14","timing":"AMC","reactionSession":"2026-12-15","expiry":"2026-12-18","dte":41.9,"straddle":22.43,"impliedMove":0.1932,"iv":0.7197,"histAvgAbsGap":0.1103,"impliedVsHist":1.75}},{"symbol":"CRM","spot":213.65,"iv30":0.522,"rv20":0.3749,"vrp":0.1472,"ivRv":1.39,"term":{"nearDte":27.9,"nearIv":0.5274,"farDte":34.9,"farIv":0.5116,"slope":-0.0157},"atmStrike":215,"atmSpreadPct":0.173,"atmOI":72,"atmVolume":58,"earnings":{"date":"2026-12-02","timing":"AMC","reactionSession":"2026-12-03","expiry":"2026-12-04","dte":27.9,"straddle":24.9,"impliedMove":0.1165,"iv":0.5274,"histAvgAbsGap":0.0427,"impliedVsHist":2.73}},{"symbol":"ADBE","spot":239.3,"iv30":0.4599,"rv20":0.4108,"vrp":0.0491,"ivRv":1.12,"term":{"nearDte":27.9,"nearIv":0.4299,"farDte":34.9,"farIv":0.5128,"slope":0.0828},"atmStrike":240,"atmSpreadPct":0.549,"atmOI":130,"atmVolume":25,"earnings":{"date":"2026-12-09","timing":"AMC","reactionSession":"2026-12-10","expiry":"2026-12-11","dte":34.9,"straddle":30.8,"impliedMove":0.1287,"iv":0.5128,"histAvgAbsGap":0.0458,"impliedVsHist":2.81}},{"symbol":"NOW","spot":101.97,"iv30":0.5065,"rv20":1.2072,"vrp":-0.7007,"ivRv":0.42,"term":{"nearDte":27.9,"nearIv":0.5071,"farDte":34.9,"farIv":0.5053,"slope":-0.0018},"atmStrike":100,"atmSpreadPct":0.031,"atmOI":1057,"atmVolume":178,"earnings":null},{"symbol":"INTU","spot":341.5,"iv30":0.6179,"rv20":0.4594,"vrp":0.1585,"ivRv":1.34,"term":null,"atmStrike":340,"atmSpreadPct":0.149,"atmOI":13,"atmVolume":4,"earnings":{"date":"2026-11-19","timing":"AMC","reactionSession":"2026-11-20","expiry":"2026-11-20","dte":13.9,"straddle":39.35,"impliedMove":0.1152,"iv":0.7389,"histAvgAbsGap":0.0892,"impliedVsHist":1.29}},{"symbol":"PLTR","spot":160.38,"iv30":0.5596,"rv20":0.5887,"vrp":-0.0291,"ivRv":0.95,"term":{"nearDte":27.9,"nearIv":0.5602,"farDte":34.9,"farIv":0.5583,"slope":-0.0019},"atmStrike":160,"atmSpreadPct":0.092,"atmOI":920,"atmVolume":315,"earnings":null},{"symbol":"PANW","spot":313.84,"iv30":0.7059,"rv20":0.6299,"vrp":0.076,"ivRv":1.12,"term":{"nearDte":27.9,"nearIv":0.7117,"farDte":34.9,"farIv":0.6945,"slope":-0.0172},"atmStrike":315,"atmSpreadPct":0.124,"atmOI":19,"atmVolume":18,"earnings":{"date":"2026-11-18","timing":"AMC","reactionSession":"2026-11-19","expiry":"2026-11-20","dte":13.9,"straddle":42.22,"impliedMove":0.1345,"iv":0.8626,"histAvgAbsGap":0.0449,"impliedVsHist":3}},{"symbol":"CRWD","spot":216.9,"iv30":0.7377,"rv20":0.6463,"vrp":0.0914,"ivRv":1.14,"term":{"nearDte":27.9,"nearIv":0.7379,"farDte":34.9,"farIv":0.7374,"slope":-0.0004},"atmStrike":215,"atmSpreadPct":0.24,"atmOI":165,"atmVolume":64,"earnings":{"date":"2026-12-01","timing":"AMC","reactionSession":"2026-12-02","expiry":"2026-12-04","dte":27.9,"straddle":35.13,"impliedMove":0.1619,"iv":0.7379,"histAvgAbsGap":0.0621,"impliedVsHist":2.61}},{"symbol":"SNOW","spot":275.88,"iv30":0.7837,"rv20":0.6132,"vrp":0.1705,"ivRv":1.28,"term":{"nearDte":27.9,"nearIv":0.7936,"farDte":34.9,"farIv":0.7642,"slope":-0.0294},"atmStrike":285,"atmSpreadPct":0.076,"atmOI":18,"atmVolume":5,"earnings":{"date":"2026-12-02","timing":"AMC","reactionSession":"2026-12-03","expiry":"2026-12-04","dte":27.9,"straddle":49.4,"impliedMove":0.1791,"iv":0.7936,"histAvgAbsGap":0.1799,"impliedVsHist":1}},{"symbol":"DDOG","spot":179.04,"iv30":0.591,"rv20":0.937,"vrp":-0.346,"ivRv":0.63,"term":{"nearDte":27.9,"nearIv":0.5314,"farDte":34.9,"farIv":0.6915,"slope":0.1602},"atmStrike":230,"atmSpreadPct":0.217,"atmOI":66,"atmVolume":28,"earnings":null},{"symbol":"WDAY","spot":192.9,"iv30":0.5882,"rv20":0.379,"vrp":0.2092,"ivRv":1.55,"term":null,"atmStrike":195,"atmSpreadPct":0.347,"atmOI":63,"atmVolume":62,"earnings":{"date":"2026-11-24","timing":"AMC","reactionSession":"2026-11-25","expiry":"2026-11-27","dte":20.9,"straddle":23.4,"impliedMove":0.1213,"iv":0.6315,"histAvgAbsGap":0.058,"impliedVsHist":2.09}},{"symbol":"ZS","spot":197.66,"iv30":0.8674,"rv20":0.6752,"vrp":0.1922,"ivRv":1.28,"term":{"nearDte":27.9,"nearIv":0.8811,"farDte":34.9,"farIv":0.8403,"slope":-0.0409},"atmStrike":200,"atmSpreadPct":0.143,"atmOI":33,"atmVolume":14,"earnings":{"date":"2026-12-02","timing":"AMC","reactionSession":"2026-12-03","expiry":"2026-12-04","dte":27.9,"straddle":38.55,"impliedMove":0.195,"iv":0.8811,"histAvgAbsGap":0.1311,"impliedVsHist":1.49}},{"symbol":"NET","spot":268.75,"iv30":0.693,"rv20":0.7965,"vrp":-0.1035,"ivRv":0.87,"term":{"nearDte":27.9,"nearIv":0.6982,"farDte":34.9,"farIv":0.6828,"slope":-0.0154},"atmStrike":265,"atmSpreadPct":0.118,"atmOI":35,"atmVolume":6,"earnings":null},{"symbol":"SHOP","spot":148.91,"iv30":0.5329,"rv20":0.624,"vrp":-0.0911,"ivRv":0.85,"term":{"nearDte":27.9,"nearIv":0.5269,"farDte":34.9,"farIv":0.5443,"slope":0.0174},"atmStrike":150,"atmSpreadPct":0.26,"atmOI":333,"atmVolume":26,"earnings":null},{"symbol":"APP","spot":391.22,"iv30":0.6241,"rv20":1.2243,"vrp":-0.6003,"ivRv":0.51,"term":{"nearDte":27.9,"nearIv":0.6226,"farDte":34.9,"farIv":0.6269,"slope":0.0043},"atmStrike":365,"atmSpreadPct":0.334,"atmOI":17,"atmVolume":13,"earnings":null},{"symbol":"MSTR","spot":128.93,"iv30":0.7547,"rv20":0.8047,"vrp":-0.05,"ivRv":0.94,"term":{"nearDte":27.9,"nearIv":0.7518,"farDte":34.9,"farIv":0.7602,"slope":0.0084},"atmStrike":130,"atmSpreadPct":0.068,"atmOI":942,"atmVolume":346,"earnings":null},{"symbol":"TEAM","spot":153.68,"iv30":0.5487,"rv20":0.7962,"vrp":-0.2475,"ivRv":0.69,"term":null,"atmStrike":170,"atmSpreadPct":0.486,"atmOI":8,"atmVolume":4,"earnings":null},{"symbol":"GOOGL","spot":284.78,"iv30":0.3396,"rv20":0.5263,"vrp":-0.1867,"ivRv":0.65,"term":{"nearDte":27.9,"nearIv":0.3388,"farDte":34.9,"farIv":0.3412,"slope":0.0024},"atmStrike":285,"atmSpreadPct":0.205,"atmOI":2201,"atmVolume":179,"earnings":null},{"symbol":"META","spot":610.15,"iv30":0.424,"rv20":0.4096,"vrp":0.0144,"ivRv":1.04,"term":{"nearDte":27.9,"nearIv":0.4246,"farDte":34.9,"farIv":0.4227,"slope":-0.002},"atmStrike":610,"atmSpreadPct":0.034,"atmOI":452,"atmVolume":119,"earnings":null},{"symbol":"NFLX","spot":63.41,"iv30":0.3405,"rv20":0.3801,"vrp":-0.0396,"ivRv":0.9,"term":{"nearDte":27.9,"nearIv":0.3433,"farDte":34.9,"farIv":0.335,"slope":-0.0082},"atmStrike":63,"atmSpreadPct":0.086,"atmOI":639,"atmVolume":109,"earnings":null},{"symbol":"UBER","spot":68.59,"iv30":0.3506,"rv20":0.3116,"vrp":0.039,"ivRv":1.13,"term":{"nearDte":27.9,"nearIv":0.3475,"farDte":34.9,"farIv":0.3565,"slope":0.009},"atmStrike":69,"atmSpreadPct":0.095,"atmOI":590,"atmVolume":115,"earnings":null},{"symbol":"ABNB","spot":189.99,"iv30":0.3961,"rv20":0.5376,"vrp":-0.1415,"ivRv":0.74,"term":{"nearDte":27.9,"nearIv":0.3787,"farDte":34.9,"farIv":0.4275,"slope":0.0488},"atmStrike":175,"atmSpreadPct":0.551,"atmOI":4,"atmVolume":24,"earnings":null},{"symbol":"DASH","spot":179.67,"iv30":0.5549,"rv20":0.6953,"vrp":-0.1405,"ivRv":0.8,"term":{"nearDte":27.9,"nearIv":0.5586,"farDte":34.9,"farIv":0.5475,"slope":-0.0111},"atmStrike":180,"atmSpreadPct":0.319,"atmOI":112,"atmVolume":26,"earnings":null},{"symbol":"SPOT","spot":603.01,"iv30":0.3879,"rv20":0.5363,"vrp":-0.1484,"ivRv":0.72,"term":null,"atmStrike":590,"atmSpreadPct":0.124,"atmOI":8,"atmVolume":2,"earnings":null},{"symbol":"RBLX","spot":49.29,"iv30":0.6209,"rv20":0.9283,"vrp":-0.3074,"ivRv":0.67,"term":{"nearDte":27.9,"nearIv":0.6249,"farDte":34.9,"farIv":0.6131,"slope":-0.0119},"atmStrike":50,"atmSpreadPct":0.143,"atmOI":974,"atmVolume":815,"earnings":null},{"symbol":"PINS","spot":18.96,"iv30":0.5612,"rv20":0.5712,"vrp":-0.01,"ivRv":0.98,"term":{"nearDte":27.9,"nearIv":0.4843,"farDte":34.9,"farIv":0.6854,"slope":0.2011},"atmStrike":19,"atmSpreadPct":0.35,"atmOI":26,"atmVolume":13,"earnings":null},{"symbol":"SNAP","spot":4.96,"iv30":0.6001,"rv20":0.7795,"vrp":-0.1795,"ivRv":0.77,"term":{"nearDte":27.9,"nearIv":0.5971,"farDte":34.9,"farIv":0.6058,"slope":0.0088},"atmStrike":5,"atmSpreadPct":0.138,"atmOI":934,"atmVolume":171,"earnings":null},{"symbol":"DIS","spot":116.75,"iv30":0.3475,"rv20":0.2218,"vrp":0.1257,"ivRv":1.57,"term":null,"atmStrike":110,"atmSpreadPct":0.211,"atmOI":23,"atmVolume":20,"earnings":{"date":"2026-11-17","timing":"BMO","reactionSession":"2026-11-17","expiry":"2026-11-20","dte":13.9,"straddle":7.78,"impliedMove":0.0666,"iv":0.427,"histAvgAbsGap":0.0608,"impliedVsHist":1.1}},{"symbol":"CMCSA","spot":24.39,"iv30":0.3465,"rv20":0.351,"vrp":-0.0045,"ivRv":0.99,"term":null,"atmStrike":24,"atmSpreadPct":1.047,"atmOI":262,"atmVolume":61,"earnings":null},{"symbol":"TTD","spot":12.93,"iv30":0.8874,"rv20":0.5358,"vrp":0.3517,"ivRv":1.66,"term":null,"atmStrike":13,"atmSpreadPct":0.267,"atmOI":96,"atmVolume":42,"earnings":{"date":"2026-11-09","timing":"AMC","reactionSession":"2026-11-10","expiry":"2026-11-13","dte":6.9,"straddle":2.13,"impliedMove":0.1651,"iv":1.4988,"histAvgAbsGap":0.1356,"impliedVsHist":1.22}},{"symbol":"AAPL","spot":342.37,"iv30":0.2635,"rv20":0.2559,"vrp":0.0076,"ivRv":1.03,"term":{"nearDte":27.9,"nearIv":0.2648,"farDte":34.9,"farIv":0.2609,"slope":-0.0039},"atmStrike":340,"atmSpreadPct":0.099,"atmOI":1326,"atmVolume":440,"earnings":null},{"symbol":"DELL","spot":328.53,"iv30":0.9781,"rv20":1.0079,"vrp":-0.0298,"ivRv":0.97,"term":{"nearDte":27.9,"nearIv":1.0169,"farDte":34.9,"farIv":0.8986,"slope":-0.1182},"atmStrike":310,"atmSpreadPct":0.081,"atmOI":50,"atmVolume":16,"earnings":{"date":"2026-11-24","timing":"AMC","reactionSession":"2026-11-25","expiry":"2026-11-27","dte":20.9,"straddle":65.35,"impliedMove":0.1989,"iv":1.0319,"histAvgAbsGap":0.1494,"impliedVsHist":1.33}},{"symbol":"HPQ","spot":28.46,"iv30":0.6476,"rv20":0.578,"vrp":0.0696,"ivRv":1.12,"term":{"nearDte":27.9,"nearIv":0.6382,"farDte":34.9,"farIv":0.6655,"slope":0.0274},"atmStrike":28,"atmSpreadPct":0.287,"atmOI":15,"atmVolume":52,"earnings":{"date":"2026-11-24","timing":"AMC","reactionSession":"2026-11-25","expiry":"2026-11-27","dte":20.9,"straddle":3.54,"impliedMove":0.1244,"iv":0.6529,"histAvgAbsGap":0.0387,"impliedVsHist":3.21}},{"symbol":"ANET","spot":170.8,"iv30":0.5913,"rv20":0.7887,"vrp":-0.1974,"ivRv":0.75,"term":{"nearDte":27.9,"nearIv":0.591,"farDte":34.9,"farIv":0.592,"slope":0.001},"atmStrike":170,"atmSpreadPct":0.162,"atmOI":60,"atmVolume":89,"earnings":null},{"symbol":"CSCO","spot":93.85,"iv30":0.5354,"rv20":0.389,"vrp":0.1464,"ivRv":1.38,"term":{"nearDte":27.9,"nearIv":0.5484,"farDte":34.9,"farIv":0.5095,"slope":-0.0389},"atmStrike":95,"atmSpreadPct":0.289,"atmOI":21,"atmVolume":45,"earnings":{"date":"2026-11-12","timing":"AMC","reactionSession":"2026-11-13","expiry":"2026-11-13","dte":6.9,"straddle":9.2,"impliedMove":0.098,"iv":0.8821,"histAvgAbsGap":0.0894,"impliedVsHist":1.1}},{"symbol":"IBM","spot":245,"iv30":0.3584,"rv20":0.2763,"vrp":0.0821,"ivRv":1.3,"term":{"nearDte":27.9,"nearIv":0.3504,"farDte":34.9,"farIv":0.3734,"slope":0.023},"atmStrike":245,"atmSpreadPct":0.102,"atmOI":86,"atmVolume":13,"earnings":null},{"symbol":"VRT","spot":182.86,"iv30":0.7113,"rv20":1.0791,"vrp":-0.3677,"ivRv":0.66,"term":{"nearDte":27.9,"nearIv":0.7244,"farDte":34.9,"farIv":0.6854,"slope":-0.039},"atmStrike":185,"atmSpreadPct":0.195,"atmOI":57,"atmVolume":10,"earnings":null},{"symbol":"WDC","spot":263.78,"iv30":0.8664,"rv20":0.9841,"vrp":-0.1177,"ivRv":0.88,"term":{"nearDte":27.9,"nearIv":0.8651,"farDte":34.9,"farIv":0.8689,"slope":0.0038},"atmStrike":290,"atmSpreadPct":0.392,"atmOI":47,"atmVolume":20,"earnings":null},{"symbol":"STX","spot":460.99,"iv30":0.8831,"rv20":0.9142,"vrp":-0.0311,"ivRv":0.97,"term":{"nearDte":27.9,"nearIv":0.9078,"farDte":34.9,"farIv":0.8336,"slope":-0.0742},"atmStrike":490,"atmSpreadPct":0.207,"atmOI":9,"atmVolume":113,"earnings":null},{"symbol":"AMZN","spot":259.3,"iv30":0.363,"rv20":0.4113,"vrp":-0.0483,"ivRv":0.88,"term":{"nearDte":27.9,"nearIv":0.3596,"farDte":34.9,"farIv":0.3694,"slope":0.0098},"atmStrike":260,"atmSpreadPct":0.09,"atmOI":2079,"atmVolume":833,"earnings":null},{"symbol":"TSLA","spot":358.22,"iv30":0.5149,"rv20":0.5789,"vrp":-0.064,"ivRv":0.89,"term":{"nearDte":27.9,"nearIv":0.5167,"farDte":34.9,"farIv":0.5113,"slope":-0.0054},"atmStrike":360,"atmSpreadPct":0.023,"atmOI":1255,"atmVolume":955,"earnings":null},{"symbol":"HD","spot":343.47,"iv30":0.3492,"rv20":0.3797,"vrp":-0.0305,"ivRv":0.92,"term":{"nearDte":27.9,"nearIv":0.3529,"farDte":34.9,"farIv":0.3418,"slope":-0.0112},"atmStrike":345,"atmSpreadPct":0.178,"atmOI":39,"atmVolume":15,"earnings":{"date":"2026-11-17","timing":"BMO","reactionSession":"2026-11-17","expiry":"2026-11-20","dte":13.9,"straddle":22.8,"impliedMove":0.0664,"iv":0.4248,"histAvgAbsGap":0.0281,"impliedVsHist":2.36}},{"symbol":"LOW","spot":224.53,"iv30":0.4051,"rv20":0.4069,"vrp":-0.0018,"ivRv":1,"term":null,"atmStrike":205,"atmSpreadPct":0.133,"atmOI":12,"atmVolume":5,"earnings":{"date":"2026-11-18","timing":"BMO","reactionSession":"2026-11-18","expiry":"2026-11-20","dte":13.9,"straddle":15.6,"impliedMove":0.0695,"iv":0.4447,"histAvgAbsGap":0.0296,"impliedVsHist":2.35}},{"symbol":"NKE","spot":38.59,"iv30":0.4193,"rv20":0.3591,"vrp":0.0602,"ivRv":1.17,"term":{"nearDte":27.9,"nearIv":0.4238,"farDte":34.9,"farIv":0.4103,"slope":-0.0136},"atmStrike":39,"atmSpreadPct":0.133,"atmOI":399,"atmVolume":63,"earnings":{"date":"2026-12-17","timing":"AMC","reactionSession":"2026-12-18","expiry":"2026-12-18","dte":41.9,"straddle":4.72,"impliedMove":0.1223,"iv":0.4495,"histAvgAbsGap":0.0748,"impliedVsHist":1.64}},{"symbol":"SBUX","spot":105.41,"iv30":0.2706,"rv20":0.2932,"vrp":-0.0227,"ivRv":0.92,"term":{"nearDte":27.9,"nearIv":0.2688,"farDte":34.9,"farIv":0.274,"slope":0.0052},"atmStrike":105,"atmSpreadPct":0.679,"atmOI":74,"atmVolume":6,"earnings":null},{"symbol":"MCD","spot":276.52,"iv30":0.2306,"rv20":0.2866,"vrp":-0.056,"ivRv":0.8,"term":{"nearDte":27.9,"nearIv":0.233,"farDte":34.9,"farIv":0.2257,"slope":-0.0074},"atmStrike":265,"atmSpreadPct":0.191,"atmOI":201,"atmVolume":68,"earnings":null},{"symbol":"CMG","spot":34.43,"iv30":0.3664,"rv20":0.511,"vrp":-0.1445,"ivRv":0.72,"term":{"nearDte":27.9,"nearIv":0.3442,"farDte":34.9,"farIv":0.4059,"slope":0.0617},"atmStrike":34,"atmSpreadPct":0.106,"atmOI":230,"atmVolume":6,"earnings":null},{"symbol":"BKNG","spot":160.67,"iv30":0.4337,"rv20":0.4988,"vrp":-0.0651,"ivRv":0.87,"term":{"nearDte":27.9,"nearIv":0.4111,"farDte":34.9,"farIv":0.4743,"slope":0.0632},"atmStrike":160,"atmSpreadPct":0.854,"atmOI":23,"atmVolume":7,"earnings":null},{"symbol":"TJX","spot":135.3,"iv30":0.3483,"rv20":0.338,"vrp":0.0103,"ivRv":1.03,"term":null,"atmStrike":139,"atmSpreadPct":0.361,"atmOI":22,"atmVolume":19,"earnings":{"date":"2026-11-18","timing":"BMO","reactionSession":"2026-11-18","expiry":"2026-11-20","dte":13.9,"straddle":9.15,"impliedMove":0.0676,"iv":0.4341,"histAvgAbsGap":0.0234,"impliedVsHist":2.89}},{"symbol":"LULU","spot":110.79,"iv30":0.5185,"rv20":0.492,"vrp":0.0265,"ivRv":1.05,"term":{"nearDte":27.9,"nearIv":0.4838,"farDte":34.9,"farIv":0.5796,"slope":0.0958},"atmStrike":110,"atmSpreadPct":0.211,"atmOI":111,"atmVolume":13,"earnings":{"date":"2026-12-10","timing":"AMC","reactionSession":"2026-12-11","expiry":"2026-12-11","dte":34.9,"straddle":15.77,"impliedMove":0.1424,"iv":0.5796,"histAvgAbsGap":0.1029,"impliedVsHist":1.38}},{"symbol":"GM","spot":86.16,"iv30":0.3672,"rv20":0.4807,"vrp":-0.1136,"ivRv":0.76,"term":{"nearDte":27.9,"nearIv":0.3741,"farDte":34.9,"farIv":0.3535,"slope":-0.0206},"atmStrike":85,"atmSpreadPct":0.166,"atmOI":54,"atmVolume":5,"earnings":null},{"symbol":"F","spot":12.44,"iv30":0.3464,"rv20":0.296,"vrp":0.0504,"ivRv":1.17,"term":{"nearDte":27.9,"nearIv":0.3511,"farDte":34.9,"farIv":0.337,"slope":-0.0142},"atmStrike":12.5,"atmSpreadPct":0.142,"atmOI":861,"atmVolume":558,"earnings":null},{"symbol":"RIVN","spot":13.61,"iv30":0.5197,"rv20":0.5861,"vrp":-0.0664,"ivRv":0.89,"term":{"nearDte":27.9,"nearIv":0.4385,"farDte":34.9,"farIv":0.6482,"slope":0.2097},"atmStrike":13.5,"atmSpreadPct":0.778,"atmOI":1076,"atmVolume":633,"earnings":null},{"symbol":"DKNG","spot":18.51,"iv30":0.6123,"rv20":0.965,"vrp":-0.3527,"ivRv":0.63,"term":{"nearDte":27.9,"nearIv":0.6278,"farDte":34.9,"farIv":0.5811,"slope":-0.0466},"atmStrike":19,"atmSpreadPct":0.319,"atmOI":19,"atmVolume":15,"earnings":null},{"symbol":"WMT","spot":125.52,"iv30":0.3583,"rv20":0.2818,"vrp":0.0764,"ivRv":1.27,"term":{"nearDte":27.9,"nearIv":0.3641,"farDte":34.9,"farIv":0.3468,"slope":-0.0173},"atmStrike":125,"atmSpreadPct":0.114,"atmOI":198,"atmVolume":60,"earnings":{"date":"2026-11-19","timing":"BMO","reactionSession":"2026-11-19","expiry":"2026-11-20","dte":13.9,"straddle":9.3,"impliedMove":0.0741,"iv":0.4745,"histAvgAbsGap":0.0416,"impliedVsHist":1.78}},{"symbol":"COST","spot":1053.56,"iv30":0.2408,"rv20":0.2382,"vrp":0.0026,"ivRv":1.01,"term":{"nearDte":27.9,"nearIv":0.2282,"farDte":34.9,"farIv":0.2633,"slope":0.0352},"atmStrike":1040,"atmSpreadPct":0.25,"atmOI":29,"atmVolume":3,"earnings":{"date":"2026-12-10","timing":"AMC","reactionSession":"2026-12-11","expiry":"2026-12-11","dte":34.9,"straddle":77.35,"impliedMove":0.0734,"iv":0.2633,"histAvgAbsGap":0.0091,"impliedVsHist":8.07}},{"symbol":"PG","spot":165.4,"iv30":0.2152,"rv20":0.2914,"vrp":-0.0762,"ivRv":0.74,"term":{"nearDte":27.9,"nearIv":0.2158,"farDte":34.9,"farIv":0.2139,"slope":-0.002},"atmStrike":162.5,"atmSpreadPct":0.217,"atmOI":116,"atmVolume":119,"earnings":null},{"symbol":"KO","spot":95.67,"iv30":0.2102,"rv20":0.2214,"vrp":-0.0112,"ivRv":0.95,"term":{"nearDte":27.9,"nearIv":0.2097,"farDte":34.9,"farIv":0.2111,"slope":0.0014},"atmStrike":96,"atmSpreadPct":0.1,"atmOI":206,"atmVolume":43,"earnings":null},{"symbol":"PEP","spot":141.34,"iv30":0.2394,"rv20":0.2682,"vrp":-0.0288,"ivRv":0.89,"term":{"nearDte":27.9,"nearIv":0.2401,"farDte":34.9,"farIv":0.2382,"slope":-0.0019},"atmStrike":141,"atmSpreadPct":0.652,"atmOI":500,"atmVolume":73,"earnings":null},{"symbol":"PM","spot":197.88,"iv30":0.2686,"rv20":0.3176,"vrp":-0.049,"ivRv":0.85,"term":{"nearDte":27.9,"nearIv":0.262,"farDte":34.9,"farIv":0.2809,"slope":0.0189},"atmStrike":200,"atmSpreadPct":0.166,"atmOI":85,"atmVolume":153,"earnings":null},{"symbol":"MO","spot":76.11,"iv30":0.2381,"rv20":0.2852,"vrp":-0.0471,"ivRv":0.83,"term":{"nearDte":27.9,"nearIv":0.2393,"farDte":34.9,"farIv":0.2358,"slope":-0.0034},"atmStrike":76,"atmSpreadPct":0.247,"atmOI":154,"atmVolume":42,"earnings":null},{"symbol":"TGT","spot":158.36,"iv30":0.4903,"rv20":0.3711,"vrp":0.1192,"ivRv":1.32,"term":null,"atmStrike":155,"atmSpreadPct":0.089,"atmOI":44,"atmVolume":105,"earnings":{"date":"2026-11-18","timing":"BMO","reactionSession":"2026-11-18","expiry":"2026-11-20","dte":13.9,"straddle":15.3,"impliedMove":0.0966,"iv":0.621,"histAvgAbsGap":0.0337,"impliedVsHist":2.87}},{"symbol":"KHC","spot":24.61,"iv30":0.3269,"rv20":0.3771,"vrp":-0.0501,"ivRv":0.87,"term":{"nearDte":27.9,"nearIv":0.3046,"farDte":34.9,"farIv":0.3661,"slope":0.0615},"atmStrike":24.5,"atmSpreadPct":0.38,"atmOI":53,"atmVolume":25,"earnings":null},{"symbol":"MDLZ","spot":66.02,"iv30":0.3245,"rv20":0.3109,"vrp":0.0136,"ivRv":1.04,"term":null,"atmStrike":60,"atmSpreadPct":1.248,"atmOI":9,"atmVolume":10,"earnings":null},{"symbol":"JPM","spot":334.49,"iv30":0.2553,"rv20":0.2688,"vrp":-0.0135,"ivRv":0.95,"term":{"nearDte":27.9,"nearIv":0.2568,"farDte":34.9,"farIv":0.2524,"slope":-0.0044},"atmStrike":335,"atmSpreadPct":0.133,"atmOI":631,"atmVolume":32,"earnings":null},{"symbol":"BAC","spot":49.42,"iv30":0.2777,"rv20":0.287,"vrp":-0.0092,"ivRv":0.97,"term":{"nearDte":27.9,"nearIv":0.2809,"farDte":34.9,"farIv":0.2716,"slope":-0.0093},"atmStrike":49,"atmSpreadPct":0.125,"atmOI":139,"atmVolume":18,"earnings":null},{"symbol":"WFC","spot":83.94,"iv30":0.2811,"rv20":0.2696,"vrp":0.0116,"ivRv":1.04,"term":null,"atmStrike":84,"atmSpreadPct":0.169,"atmOI":218,"atmVolume":15,"earnings":null},{"symbol":"C","spot":119.05,"iv30":0.326,"rv20":0.342,"vrp":-0.016,"ivRv":0.95,"term":{"nearDte":27.9,"nearIv":0.3203,"farDte":34.9,"farIv":0.3367,"slope":0.0164},"atmStrike":120,"atmSpreadPct":0.141,"atmOI":98,"atmVolume":23,"earnings":null},{"symbol":"GS","spot":865.82,"iv30":0.3671,"rv20":0.3574,"vrp":0.0097,"ivRv":1.03,"term":{"nearDte":27.9,"nearIv":0.3707,"farDte":34.9,"farIv":0.3602,"slope":-0.0104},"atmStrike":860,"atmSpreadPct":0.178,"atmOI":54,"atmVolume":22,"earnings":null},{"symbol":"MS","spot":181.44,"iv30":0.3284,"rv20":0.3839,"vrp":-0.0556,"ivRv":0.86,"term":{"nearDte":27.9,"nearIv":0.3442,"farDte":34.9,"farIv":0.2954,"slope":-0.0488},"atmStrike":180,"atmSpreadPct":0.18,"atmOI":153,"atmVolume":66,"earnings":null},{"symbol":"SCHW","spot":91.49,"iv30":0.2798,"rv20":0.2637,"vrp":0.0161,"ivRv":1.06,"term":null,"atmStrike":92,"atmSpreadPct":0.192,"atmOI":775,"atmVolume":28,"earnings":null},{"symbol":"BLK","spot":1178.87,"iv30":0.3088,"rv20":0.3509,"vrp":-0.042,"ivRv":0.88,"term":null,"atmStrike":1170,"atmSpreadPct":0.202,"atmOI":5,"atmVolume":2,"earnings":null},{"symbol":"AXP","spot":320.99,"iv30":0.2845,"rv20":0.2648,"vrp":0.0197,"ivRv":1.07,"term":{"nearDte":27.9,"nearIv":0.2812,"farDte":34.9,"farIv":0.2907,"slope":0.0095},"atmStrike":320,"atmSpreadPct":0.151,"atmOI":186,"atmVolume":5,"earnings":null},{"symbol":"V","spot":422.65,"iv30":0.2443,"rv20":0.2677,"vrp":-0.0235,"ivRv":0.91,"term":null,"atmStrike":420,"atmSpreadPct":0.139,"atmOI":203,"atmVolume":40,"earnings":null},{"symbol":"MA","spot":652.7,"iv30":0.2601,"rv20":0.2881,"vrp":-0.0279,"ivRv":0.9,"term":{"nearDte":27.9,"nearIv":0.2585,"farDte":34.9,"farIv":0.2632,"slope":0.0047},"atmStrike":650,"atmSpreadPct":0.189,"atmOI":51,"atmVolume":7,"earnings":null},{"symbol":"PYPL","spot":59.24,"iv30":0.3127,"rv20":0.2572,"vrp":0.0555,"ivRv":1.22,"term":{"nearDte":27.9,"nearIv":0.3135,"farDte":34.9,"farIv":0.3111,"slope":-0.0024},"atmStrike":60,"atmSpreadPct":0.22,"atmOI":282,"atmVolume":57,"earnings":null},{"symbol":"COF","spot":201.87,"iv30":0.3302,"rv20":0.2481,"vrp":0.0821,"ivRv":1.33,"term":{"nearDte":27.9,"nearIv":0.3335,"farDte":34.9,"farIv":0.3237,"slope":-0.0098},"atmStrike":200,"atmSpreadPct":0.245,"atmOI":69,"atmVolume":8,"earnings":null},{"symbol":"HOOD","spot":80.91,"iv30":0.6747,"rv20":0.6714,"vrp":0.0033,"ivRv":1,"term":{"nearDte":27.9,"nearIv":0.6762,"farDte":34.9,"farIv":0.6718,"slope":-0.0043},"atmStrike":81,"atmSpreadPct":0.008,"atmOI":553,"atmVolume":733,"earnings":null},{"symbol":"COIN","spot":134.76,"iv30":0.6991,"rv20":0.7424,"vrp":-0.0433,"ivRv":0.94,"term":{"nearDte":27.9,"nearIv":0.6989,"farDte":34.9,"farIv":0.6994,"slope":0.0004},"atmStrike":135,"atmSpreadPct":0.135,"atmOI":1672,"atmVolume":233,"earnings":null},{"symbol":"SOFI","spot":16.21,"iv30":0.5245,"rv20":0.7417,"vrp":-0.2172,"ivRv":0.71,"term":{"nearDte":27.9,"nearIv":0.524,"farDte":34.9,"farIv":0.5257,"slope":0.0017},"atmStrike":16,"atmSpreadPct":0.066,"atmOI":2204,"atmVolume":1601,"earnings":null},{"symbol":"BRK-B","spot":570.89,"iv30":0.2157,"rv20":0.1938,"vrp":0.0219,"ivRv":1.11,"term":{"nearDte":27.9,"nearIv":0.2163,"farDte":34.9,"farIv":0.2145,"slope":-0.0018},"atmStrike":555,"atmSpreadPct":0.233,"atmOI":23,"atmVolume":13,"earnings":{"date":"2026-11-07","timing":"AMC","reactionSession":"2026-11-09","expiry":"2026-11-13","dte":6.9,"straddle":18.85,"impliedMove":0.033,"iv":0.2905,"histAvgAbsGap":0.0072,"impliedVsHist":4.59}},{"symbol":"KKR","spot":96.48,"iv30":0.4211,"rv20":0.4164,"vrp":0.0047,"ivRv":1.01,"term":null,"atmStrike":96,"atmSpreadPct":0.327,"atmOI":6,"atmVolume":5,"earnings":{"date":"2026-11-09","timing":"BMO","reactionSession":"2026-11-09","expiry":"2026-11-13","dte":6.9,"straddle":5.5,"impliedMove":0.057,"iv":0.5178,"histAvgAbsGap":0.0231,"impliedVsHist":2.47}},{"symbol":"BX","spot":119.5,"iv30":0.4001,"rv20":0.5125,"vrp":-0.1124,"ivRv":0.78,"term":{"nearDte":27.9,"nearIv":0.3988,"farDte":34.9,"farIv":0.4027,"slope":0.0039},"atmStrike":119,"atmSpreadPct":0.13,"atmOI":12,"atmVolume":7,"earnings":null},{"symbol":"LLY","spot":1354,"iv30":0.3376,"rv20":0.3886,"vrp":-0.051,"ivRv":0.87,"term":{"nearDte":27.9,"nearIv":0.3323,"farDte":34.9,"farIv":0.3476,"slope":0.0153},"atmStrike":1360,"atmSpreadPct":0.217,"atmOI":16,"atmVolume":8,"earnings":null},{"symbol":"UNH","spot":394.15,"iv30":0.3319,"rv20":0.304,"vrp":0.0279,"ivRv":1.09,"term":{"nearDte":27.9,"nearIv":0.3257,"farDte":34.9,"farIv":0.3435,"slope":0.0178},"atmStrike":395,"atmSpreadPct":0.15,"atmOI":142,"atmVolume":16,"earnings":null},{"symbol":"JNJ","spot":276.22,"iv30":0.2671,"rv20":0.3418,"vrp":-0.0747,"ivRv":0.78,"term":{"nearDte":27.9,"nearIv":0.2681,"farDte":34.9,"farIv":0.2652,"slope":-0.0029},"atmStrike":280,"atmSpreadPct":0.256,"atmOI":49,"atmVolume":11,"earnings":null},{"symbol":"ABBV","spot":291.31,"iv30":0.2767,"rv20":0.2637,"vrp":0.0131,"ivRv":1.05,"term":{"nearDte":27.9,"nearIv":0.2738,"farDte":34.9,"farIv":0.2823,"slope":0.0086},"atmStrike":290,"atmSpreadPct":0.295,"atmOI":213,"atmVolume":7,"earnings":null},{"symbol":"MRK","spot":146.73,"iv30":0.3169,"rv20":0.362,"vrp":-0.0451,"ivRv":0.88,"term":{"nearDte":27.9,"nearIv":0.3151,"farDte":34.9,"farIv":0.3202,"slope":0.0051},"atmStrike":147,"atmSpreadPct":0.147,"atmOI":39,"atmVolume":144,"earnings":null},{"symbol":"PFE","spot":29.39,"iv30":0.2579,"rv20":0.2629,"vrp":-0.0051,"ivRv":0.98,"term":{"nearDte":27.9,"nearIv":0.2606,"farDte":34.9,"farIv":0.2525,"slope":-0.0081},"atmStrike":29,"atmSpreadPct":0.323,"atmOI":812,"atmVolume":1073,"earnings":null},{"symbol":"TMO","spot":694.76,"iv30":0.3341,"rv20":0.3058,"vrp":0.0283,"ivRv":1.09,"term":null,"atmStrike":700,"atmSpreadPct":0.319,"atmOI":8,"atmVolume":3,"earnings":null},{"symbol":"ABT","spot":109.93,"iv30":0.2722,"rv20":0.3311,"vrp":-0.0588,"ivRv":0.82,"term":null,"atmStrike":112,"atmSpreadPct":0.254,"atmOI":22,"atmVolume":13,"earnings":null},{"symbol":"AMGN","spot":460.42,"iv30":0.2957,"rv20":0.3003,"vrp":-0.0046,"ivRv":0.98,"term":null,"atmStrike":460,"atmSpreadPct":0.265,"atmOI":41,"atmVolume":8,"earnings":null},{"symbol":"GILD","spot":166.89,"iv30":0.3303,"rv20":0.3662,"vrp":-0.0358,"ivRv":0.9,"term":{"nearDte":27.9,"nearIv":0.3265,"farDte":34.9,"farIv":0.3376,"slope":0.0111},"atmStrike":172.5,"atmSpreadPct":0.538,"atmOI":55,"atmVolume":11,"earnings":null},{"symbol":"ISRG","spot":452.8,"iv30":0.3629,"rv20":0.444,"vrp":-0.0811,"ivRv":0.82,"term":{"nearDte":27.9,"nearIv":0.3654,"farDte":34.9,"farIv":0.3581,"slope":-0.0073},"atmStrike":455,"atmSpreadPct":0.342,"atmOI":6,"atmVolume":5,"earnings":null},{"symbol":"BMY","spot":62.14,"iv30":0.3105,"rv20":0.3807,"vrp":-0.0702,"ivRv":0.82,"term":null,"atmStrike":62,"atmSpreadPct":0.344,"atmOI":99,"atmVolume":80,"earnings":null},{"symbol":"CVS","spot":83.85,"iv30":0.3179,"rv20":0.5629,"vrp":-0.245,"ivRv":0.56,"term":null,"atmStrike":86,"atmSpreadPct":0.231,"atmOI":22,"atmVolume":12,"earnings":null},{"symbol":"VRTX","spot":547.09,"iv30":0.3771,"rv20":0.3685,"vrp":0.0086,"ivRv":1.02,"term":null,"atmStrike":540,"atmSpreadPct":0.304,"atmOI":8,"atmVolume":10,"earnings":null},{"symbol":"REGN","spot":904.35,"iv30":0.3796,"rv20":0.5443,"vrp":-0.1647,"ivRv":0.7,"term":null,"atmStrike":800,"atmSpreadPct":0.865,"atmOI":4,"atmVolume":2,"earnings":null},{"symbol":"MRNA","spot":254.19,"iv30":0.9175,"rv20":1.0568,"vrp":-0.1393,"ivRv":0.87,"term":{"nearDte":27.9,"nearIv":0.9138,"farDte":34.9,"farIv":0.9245,"slope":0.0107},"atmStrike":255,"atmSpreadPct":0.143,"atmOI":57,"atmVolume":10,"earnings":{"date":"2026-11-06","timing":"BMO","reactionSession":"2026-11-06","expiry":"2026-11-13","dte":6.9,"straddle":28.63,"impliedMove":0.1126,"iv":1.0225,"histAvgAbsGap":0.0328,"impliedVsHist":3.43}},{"symbol":"NVO","spot":40.31,"iv30":0.3275,"rv20":0.3197,"vrp":0.0078,"ivRv":1.02,"term":{"nearDte":27.9,"nearIv":0.326,"farDte":34.9,"farIv":0.3305,"slope":0.0046},"atmStrike":40,"atmSpreadPct":0.086,"atmOI":296,"atmVolume":68,"earnings":null},{"symbol":"HIMS","spot":26,"iv30":0.944,"rv20":0.7973,"vrp":0.1467,"ivRv":1.18,"term":{"nearDte":27.9,"nearIv":0.9509,"farDte":34.9,"farIv":0.9304,"slope":-0.0205},"atmStrike":26,"atmSpreadPct":0.153,"atmOI":161,"atmVolume":187,"earnings":{"date":"2026-11-09","timing":"AMC","reactionSession":"2026-11-10","expiry":"2026-11-13","dte":6.9,"straddle":4.12,"impliedMove":0.1585,"iv":1.4424,"histAvgAbsGap":0.0685,"impliedVsHist":2.31}},{"symbol":"XOM","spot":165.89,"iv30":0.3099,"rv20":0.3318,"vrp":-0.0219,"ivRv":0.93,"term":{"nearDte":27.9,"nearIv":0.3056,"farDte":34.9,"farIv":0.3179,"slope":0.0123},"atmStrike":165,"atmSpreadPct":0.098,"atmOI":85,"atmVolume":178,"earnings":null},{"symbol":"CVX","spot":212.66,"iv30":0.3092,"rv20":0.2853,"vrp":0.0239,"ivRv":1.08,"term":{"nearDte":27.9,"nearIv":0.3128,"farDte":34.9,"farIv":0.3023,"slope":-0.0104},"atmStrike":215,"atmSpreadPct":0.13,"atmOI":63,"atmVolume":114,"earnings":null},{"symbol":"COP","spot":136.27,"iv30":0.3601,"rv20":0.3751,"vrp":-0.015,"ivRv":0.96,"term":null,"atmStrike":150,"atmSpreadPct":0.365,"atmOI":66,"atmVolume":3,"earnings":null},{"symbol":"OXY","spot":56.38,"iv30":0.387,"rv20":0.3338,"vrp":0.0532,"ivRv":1.16,"term":{"nearDte":27.9,"nearIv":0.3877,"farDte":34.9,"farIv":0.3856,"slope":-0.002},"atmStrike":58,"atmSpreadPct":0.134,"atmOI":145,"atmVolume":41,"earnings":{"date":"2026-11-09","timing":"AMC","reactionSession":"2026-11-10","expiry":"2026-11-13","dte":6.9,"straddle":3.07,"impliedMove":0.0544,"iv":0.4928,"histAvgAbsGap":0.0461,"impliedVsHist":1.18}},{"symbol":"SLB","spot":49.92,"iv30":0.3724,"rv20":0.3606,"vrp":0.0118,"ivRv":1.03,"term":null,"atmStrike":50,"atmSpreadPct":0.195,"atmOI":59,"atmVolume":32,"earnings":null},{"symbol":"EOG","spot":147.13,"iv30":0.3586,"rv20":0.3556,"vrp":0.003,"ivRv":1.01,"term":null,"atmStrike":146,"atmSpreadPct":0.318,"atmOI":4,"atmVolume":2,"earnings":null},{"symbol":"MPC","spot":372.74,"iv30":0.5217,"rv20":0.4993,"vrp":0.0224,"ivRv":1.04,"term":{"nearDte":13.9,"nearIv":0.5634,"farDte":41.9,"farIv":0.5108,"slope":-0.0526},"atmStrike":370,"atmSpreadPct":0.142,"atmOI":546,"atmVolume":80,"earnings":null},{"symbol":"PSX","spot":245.72,"iv30":0.4513,"rv20":0.4506,"vrp":0.0006,"ivRv":1,"term":null,"atmStrike":250,"atmSpreadPct":0.195,"atmOI":17,"atmVolume":2,"earnings":null},{"symbol":"HAL","spot":31.84,"iv30":0.3713,"rv20":0.3431,"vrp":0.0282,"ivRv":1.08,"term":{"nearDte":27.9,"nearIv":0.3689,"farDte":34.9,"farIv":0.376,"slope":0.0071},"atmStrike":32,"atmSpreadPct":0.255,"atmOI":69,"atmVolume":5,"earnings":null},{"symbol":"DVN","spot":42.21,"iv30":0.3814,"rv20":0.4618,"vrp":-0.0804,"ivRv":0.83,"term":null,"atmStrike":44,"atmSpreadPct":0.124,"atmOI":43,"atmVolume":5,"earnings":null},{"symbol":"CAT","spot":558.63,"iv30":0.4648,"rv20":0.5057,"vrp":-0.0409,"ivRv":0.92,"term":{"nearDte":27.9,"nearIv":0.4704,"farDte":34.9,"farIv":0.454,"slope":-0.0164},"atmStrike":540,"atmSpreadPct":0.213,"atmOI":37,"atmVolume":28,"earnings":null},{"symbol":"DE","spot":671.65,"iv30":0.4497,"rv20":0.2358,"vrp":0.2139,"ivRv":1.91,"term":{"nearDte":27.9,"nearIv":0.4546,"farDte":34.9,"farIv":0.4401,"slope":-0.0146},"atmStrike":670,"atmSpreadPct":0.213,"atmOI":32,"atmVolume":6,"earnings":{"date":"2026-11-25","timing":"BMO","reactionSession":"2026-11-25","expiry":"2026-11-27","dte":20.9,"straddle":59.45,"impliedMove":0.0885,"iv":0.464,"histAvgAbsGap":0.0466,"impliedVsHist":1.9}},{"symbol":"BA","spot":173.4,"iv30":0.333,"rv20":0.4742,"vrp":-0.1411,"ivRv":0.7,"term":{"nearDte":27.9,"nearIv":0.334,"farDte":34.9,"farIv":0.3311,"slope":-0.0029},"atmStrike":175,"atmSpreadPct":0.12,"atmOI":459,"atmVolume":175,"earnings":null},{"symbol":"GE","spot":323.24,"iv30":0.386,"rv20":0.4076,"vrp":-0.0216,"ivRv":0.95,"term":{"nearDte":27.9,"nearIv":0.3871,"farDte":34.9,"farIv":0.384,"slope":-0.0031},"atmStrike":315,"atmSpreadPct":0.225,"atmOI":49,"atmVolume":7,"earnings":null},{"symbol":"HON","spot":220.05,"iv30":0.3083,"rv20":0.2873,"vrp":0.021,"ivRv":1.07,"term":null,"atmStrike":225,"atmSpreadPct":0.606,"atmOI":20,"atmVolume":12,"earnings":null},{"symbol":"UPS","spot":108.3,"iv30":0.2711,"rv20":0.3195,"vrp":-0.0484,"ivRv":0.85,"term":{"nearDte":27.9,"nearIv":0.2809,"farDte":34.9,"farIv":0.251,"slope":-0.0299},"atmStrike":108,"atmSpreadPct":0.24,"atmOI":372,"atmVolume":5,"earnings":null},{"symbol":"RTX","spot":189.53,"iv30":0.2925,"rv20":0.3015,"vrp":-0.009,"ivRv":0.97,"term":{"nearDte":27.9,"nearIv":0.2911,"farDte":34.9,"farIv":0.2952,"slope":0.0041},"atmStrike":190,"atmSpreadPct":0.218,"atmOI":46,"atmVolume":44,"earnings":null},{"symbol":"LMT","spot":567.08,"iv30":0.3282,"rv20":0.4871,"vrp":-0.1589,"ivRv":0.67,"term":{"nearDte":27.9,"nearIv":0.3093,"farDte":34.9,"farIv":0.3619,"slope":0.0526},"atmStrike":565,"atmSpreadPct":0.257,"atmOI":4,"atmVolume":5,"earnings":null},{"symbol":"UNP","spot":290.16,"iv30":0.2456,"rv20":0.2552,"vrp":-0.0096,"ivRv":0.96,"term":null,"atmStrike":295,"atmSpreadPct":0.315,"atmOI":3,"atmVolume":71,"earnings":null},{"symbol":"GEV","spot":774.11,"iv30":0.6031,"rv20":0.7443,"vrp":-0.1413,"ivRv":0.81,"term":{"nearDte":27.9,"nearIv":0.6134,"farDte":34.9,"farIv":0.5826,"slope":-0.0308},"atmStrike":770,"atmSpreadPct":0.133,"atmOI":29,"atmVolume":8,"earnings":null},{"symbol":"ETN","spot":341.72,"iv30":0.4815,"rv20":0.6862,"vrp":-0.2048,"ivRv":0.7,"term":null,"atmStrike":360,"atmSpreadPct":0.128,"atmOI":9,"atmVolume":7,"earnings":null},{"symbol":"FCX","spot":59.42,"iv30":0.4954,"rv20":0.4439,"vrp":0.0515,"ivRv":1.12,"term":{"nearDte":27.9,"nearIv":0.507,"farDte":34.9,"farIv":0.4722,"slope":-0.0348},"atmStrike":60,"atmSpreadPct":0.221,"atmOI":140,"atmVolume":49,"earnings":null},{"symbol":"NEM","spot":120.91,"iv30":0.4191,"rv20":0.5117,"vrp":-0.0925,"ivRv":0.82,"term":{"nearDte":27.9,"nearIv":0.4011,"farDte":34.9,"farIv":0.4518,"slope":0.0506},"atmStrike":122,"atmSpreadPct":0.391,"atmOI":122,"atmVolume":20,"earnings":null},{"symbol":"LIN","spot":515.25,"iv30":0.2235,"rv20":0.1761,"vrp":0.0473,"ivRv":1.27,"term":{"nearDte":13.9,"nearIv":0.2215,"farDte":41.9,"farIv":0.224,"slope":0.0025},"atmStrike":515,"atmSpreadPct":0.463,"atmOI":606,"atmVolume":3,"earnings":null},{"symbol":"NEE","spot":86.95,"iv30":0.2461,"rv20":0.2821,"vrp":-0.036,"ivRv":0.87,"term":{"nearDte":27.9,"nearIv":0.2324,"farDte":34.9,"farIv":0.2706,"slope":0.0382},"atmStrike":86,"atmSpreadPct":0.154,"atmOI":137,"atmVolume":30,"earnings":null},{"symbol":"CEG","spot":249.95,"iv30":0.527,"rv20":0.4971,"vrp":0.0298,"ivRv":1.06,"term":{"nearDte":27.9,"nearIv":0.5333,"farDte":34.9,"farIv":0.5146,"slope":-0.0187},"atmStrike":255,"atmSpreadPct":0.29,"atmOI":65,"atmVolume":72,"earnings":{"date":"2026-11-09","timing":"BMO","reactionSession":"2026-11-09","expiry":"2026-11-13","dte":6.9,"straddle":18.35,"impliedMove":0.0734,"iv":0.6673,"histAvgAbsGap":0.036,"impliedVsHist":2.04}},{"symbol":"VST","spot":124.8,"iv30":0.5301,"rv20":0.8618,"vrp":-0.3317,"ivRv":0.62,"term":{"nearDte":27.9,"nearIv":0.538,"farDte":34.9,"farIv":0.5145,"slope":-0.0235},"atmStrike":135,"atmSpreadPct":0.209,"atmOI":81,"atmVolume":118,"earnings":{"date":"2026-11-06","timing":"BMO","reactionSession":"2026-11-06","expiry":"2026-11-13","dte":6.9,"straddle":8.4,"impliedMove":0.0673,"iv":0.6113,"histAvgAbsGap":0.0149,"impliedVsHist":4.52}},{"symbol":"DUK","spot":127.78,"iv30":0.184,"rv20":0.2383,"vrp":-0.0543,"ivRv":0.77,"term":{"nearDte":13.9,"nearIv":0.2041,"farDte":41.9,"farIv":0.1787,"slope":-0.0254},"atmStrike":130,"atmSpreadPct":0.384,"atmOI":2927,"atmVolume":117,"earnings":null},{"symbol":"SO","spot":92.34,"iv30":0.202,"rv20":0.2226,"vrp":-0.0206,"ivRv":0.91,"term":{"nearDte":27.9,"nearIv":0.1965,"farDte":34.9,"farIv":0.2122,"slope":0.0157},"atmStrike":90,"atmSpreadPct":0.313,"atmOI":4,"atmVolume":8,"earnings":null},{"symbol":"T","spot":21.63,"iv30":0.2768,"rv20":0.4472,"vrp":-0.1705,"ivRv":0.62,"term":{"nearDte":27.9,"nearIv":0.2874,"farDte":34.9,"farIv":0.2549,"slope":-0.0325},"atmStrike":21.5,"atmSpreadPct":0.402,"atmOI":478,"atmVolume":43,"earnings":null},{"symbol":"VZ","spot":45.69,"iv30":0.2409,"rv20":0.2952,"vrp":-0.0543,"ivRv":0.82,"term":{"nearDte":27.9,"nearIv":0.2411,"farDte":34.9,"farIv":0.2406,"slope":-0.0005},"atmStrike":46,"atmSpreadPct":0.245,"atmOI":869,"atmVolume":64,"earnings":null},{"symbol":"TMUS","spot":162.01,"iv30":0.3678,"rv20":0.4671,"vrp":-0.0993,"ivRv":0.79,"term":null,"atmStrike":160,"atmSpreadPct":0.261,"atmOI":54,"atmVolume":61,"earnings":null},{"symbol":"MARA","spot":6.35,"iv30":1.0944,"rv20":0.9995,"vrp":0.0949,"ivRv":1.09,"term":{"nearDte":27.9,"nearIv":1.1033,"farDte":34.9,"farIv":1.0769,"slope":-0.0264},"atmStrike":6.5,"atmSpreadPct":0.013,"atmOI":1274,"atmVolume":1523,"earnings":{"date":"2026-11-09","timing":"AMC","reactionSession":"2026-11-10","expiry":"2026-11-13","dte":6.9,"straddle":0.94,"impliedMove":0.148,"iv":1.3213,"histAvgAbsGap":0.0613,"impliedVsHist":2.41}},{"symbol":"RIOT","spot":16.71,"iv30":1.0922,"rv20":1.2194,"vrp":-0.1272,"ivRv":0.9,"term":{"nearDte":27.9,"nearIv":1.1079,"farDte":34.9,"farIv":1.0611,"slope":-0.0468},"atmStrike":16.5,"atmSpreadPct":0.203,"atmOI":1410,"atmVolume":65,"earnings":null},{"symbol":"CVNA","spot":73.53,"iv30":0.5761,"rv20":0.8087,"vrp":-0.2326,"ivRv":0.71,"term":{"nearDte":27.9,"nearIv":0.5608,"farDte":34.9,"farIv":0.6045,"slope":0.0437},"atmStrike":75,"atmSpreadPct":0.126,"atmOI":94,"atmVolume":20,"earnings":null},{"symbol":"AFRM","spot":68.11,"iv30":0.635,"rv20":0.6323,"vrp":0.0027,"ivRv":1,"term":null,"atmStrike":69,"atmSpreadPct":0.545,"atmOI":16,"atmVolume":2,"earnings":null}],"errors":[{"symbol":"ADI","error":"no two-sided ATM quotes"}],"method":"IV backed out with Black-Scholes (no dividends) from the bid/ask midpoint of the ATM call and put; IV30 = variance-interpolated between the expiries bracketing 30 calendar days (nearest ≥7 DTE). Risk-free rate = 13-week T-bill (^IRX).","dataSource":"Yahoo Finance public options endpoint (v7/finance/options) via anonymous cookie+crumb session; Yahoo chart API for realized vol and ^IRX.","disclaimer":"Screening/research, not investment advice."}