[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COF":3,"stock-options-COF":35,"homepage-market-summary":921},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"COF","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Capital One Financial","NYSE",null,"NATIONAL COMMERCIAL BANKS","Capital One Financial is a diversified financial services holding company headquartered in McLean, Virginia. Originally a spinoff of Signet Financial's credit card division in 1994, the company is now primarily involved in credit card lending, auto loans, and commercial lending. Following the acquisition of Discover in 2025, the firm also has a modest personal loan business, though credit card lending provides the majority of the bank's revenue.","78,400","Mclean, VA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6434,3.2,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},194.72,196.24,197.04,192.93,194.48,0.24,0.12,4268239.230031,59662,194.8353,259.64001,174.24001,4410633.184647924,24,8021,{"status":36,"has_options":37,"symbol":4,"underlying_price":20,"selected_expiration":38,"days_to_expiration":41,"iv_index":43,"expiration_iv":43,"kpis":44,"expirations":48,"strikes":107,"updated_at":920,"task_id":9},"SUCCESS",true,{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.3,{"total_volume":45,"total_open_interest":46,"put_call_ratio":47,"implied_volatility":43},3559,3601,0.41,[49,50,55,59,63,67,71,75,79,83,87,91,95,99,103],{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},{"date":51,"label":51,"type":52,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":56,"label":56,"type":40,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2026-10-23",21,"261023",{"date":60,"label":60,"type":40,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2026-10-30",28,"261030",{"date":64,"label":64,"type":40,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2026-11-06",35,"261106",{"date":68,"label":68,"type":40,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2026-11-13",42,"261113",{"date":72,"label":72,"type":52,"days_to_expiration":73,"dte":73,"compact":74,"implied_volatility":9},"2026-11-20",49,"261120",{"date":76,"label":76,"type":52,"days_to_expiration":77,"dte":77,"compact":78,"implied_volatility":9},"2026-12-18",77,"261218",{"date":80,"label":80,"type":52,"days_to_expiration":81,"dte":81,"compact":82,"implied_volatility":9},"2027-01-15",105,"270115",{"date":84,"label":84,"type":52,"days_to_expiration":85,"dte":85,"compact":86,"implied_volatility":9},"2027-03-19",168,"270319",{"date":88,"label":88,"type":52,"days_to_expiration":89,"dte":89,"compact":90,"implied_volatility":9},"2027-06-17",258,"270617",{"date":92,"label":92,"type":52,"days_to_expiration":93,"dte":93,"compact":94,"implied_volatility":9},"2027-09-17",350,"270917",{"date":96,"label":96,"type":52,"days_to_expiration":97,"dte":97,"compact":98,"implied_volatility":9},"2028-01-21",476,"280121",{"date":100,"label":100,"type":52,"days_to_expiration":101,"dte":101,"compact":102,"implied_volatility":9},"2028-12-15",805,"281215",{"date":104,"label":104,"type":52,"days_to_expiration":105,"dte":105,"compact":106,"implied_volatility":9},"2029-01-19",840,"290119",[108,122,133,143,153,164,177,190,206,222,240,259,279,302,325,352,376,402,426,449,476,503,530,556,581,605,630,655,680,703,725,744,763,778,794,809,822,835,845,854,862,870,878,886,894,903,911],{"strike":109,"call":110,"put":118,"callItm":37,"putItm":14,"isAtm":14},115,{"contract_symbol":111,"symbol":111,"bid":112,"ask":113,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":116,"gamma":114,"theta":114,"vega":114,"rho":117,"in_the_money":37},"COF   261009C00115000",78.2,82,0,0.5469,1,0.021726,{"contract_symbol":119,"symbol":119,"bid":114,"ask":120,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009P00115000",1.05,0.3948,{"strike":123,"call":124,"put":128,"callItm":37,"putItm":14,"isAtm":14},120,{"contract_symbol":125,"symbol":125,"bid":126,"ask":77,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":116,"gamma":114,"theta":114,"vega":114,"rho":127,"in_the_money":37},"COF   261009C00120000",73.5,0.022671,{"contract_symbol":129,"symbol":129,"bid":114,"ask":130,"last":131,"change":9,"changePercent":9,"volume":132,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009P00120000",2.15,0.75,2,{"strike":134,"call":135,"put":140,"callItm":37,"putItm":14,"isAtm":14},125,{"contract_symbol":136,"symbol":136,"bid":137,"ask":138,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":116,"gamma":114,"theta":114,"vega":114,"rho":139,"in_the_money":37},"COF   261009C00125000",68.2,72,0.023615,{"contract_symbol":141,"symbol":141,"bid":114,"ask":130,"last":142,"change":9,"changePercent":9,"volume":116,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009P00125000",1.41,{"strike":144,"call":145,"put":151,"callItm":37,"putItm":14,"isAtm":14},130,{"contract_symbol":146,"symbol":146,"bid":147,"ask":148,"last":149,"change":114,"changePercent":9,"volume":114,"openInterest":116,"open_interest":116,"iv":115,"implied_volatility":115,"delta":116,"gamma":114,"theta":114,"vega":114,"rho":150,"in_the_money":37},"COF   261009C00130000",63.4,67,70.03,0.02456,{"contract_symbol":152,"symbol":152,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009P00130000",{"strike":154,"call":155,"put":162,"callItm":37,"putItm":14,"isAtm":14},135,{"contract_symbol":156,"symbol":156,"bid":157,"ask":158,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":116,"gamma":114,"theta":159,"vega":160,"rho":161,"in_the_money":37},"COF   261009C00135000",58.5,62,-0.000002,0.000001,0.025505,{"contract_symbol":163,"symbol":163,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009P00135000",{"strike":165,"call":166,"put":175,"callItm":37,"putItm":14,"isAtm":14},140,{"contract_symbol":167,"symbol":167,"bid":168,"ask":169,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":170,"gamma":171,"theta":172,"vega":173,"rho":174,"in_the_money":37},"COF   261009C00140000",53.3,57,0.999995,0.000002,-0.000024,0.000006,0.026449,{"contract_symbol":176,"symbol":176,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009P00140000",{"strike":178,"call":179,"put":188,"callItm":37,"putItm":14,"isAtm":14},145,{"contract_symbol":180,"symbol":180,"bid":181,"ask":182,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":183,"gamma":184,"theta":185,"vega":186,"rho":187,"in_the_money":37},"COF   261009C00145000",48.7,52,0.999962,0.000011,-0.000167,0.000042,0.027392,{"contract_symbol":189,"symbol":189,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009P00145000",{"strike":191,"call":192,"put":201,"callItm":37,"putItm":14,"isAtm":14},150,{"contract_symbol":193,"symbol":193,"bid":194,"ask":195,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":196,"gamma":197,"theta":198,"vega":199,"rho":200,"in_the_money":37},"COF   261009C00150000",43.3,47,0.999775,0.000058,-0.000898,0.000227,0.02833,{"contract_symbol":202,"symbol":202,"bid":114,"ask":130,"last":203,"change":114,"changePercent":9,"volume":114,"openInterest":116,"open_interest":116,"iv":121,"implied_volatility":121,"delta":204,"gamma":114,"theta":205,"vega":160,"rho":114,"in_the_money":14},"COF   261009P00150000",0.08,-0.000001,-0.000003,{"strike":207,"call":208,"put":216,"callItm":37,"putItm":14,"isAtm":14},155,{"contract_symbol":209,"symbol":209,"bid":210,"ask":69,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":37},"COF   261009C00155000",38.3,0.998938,0.000243,-0.003774,0.000952,0.029243,{"contract_symbol":217,"symbol":217,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":114,"in_the_money":14},"COF   261009P00155000",-0.000012,0.000005,-0.00004,0.000014,{"strike":223,"call":224,"put":233,"callItm":37,"putItm":14,"isAtm":14},160,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":37},"COF   261009C00160000",33.4,37.1,0.995976,0.000814,-0.012634,0.003188,0.030076,{"contract_symbol":234,"symbol":234,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":14},"COF   261009P00160000",-0.000133,0.000049,-0.000397,0.000139,-0.000005,{"strike":241,"call":242,"put":252,"callItm":37,"putItm":14,"isAtm":14},165,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":114,"changePercent":9,"volume":114,"openInterest":132,"open_interest":132,"iv":115,"implied_volatility":115,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":37},"COF   261009C00165000",28.2,32.1,36,0.987477,0.002214,-0.034377,0.008674,0.030699,{"contract_symbol":253,"symbol":253,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":121,"implied_volatility":121,"delta":254,"gamma":255,"theta":256,"vega":257,"rho":258,"in_the_money":14},"COF   261009P00165000",-0.001039,0.00033,-0.002671,0.000934,-0.000039,{"strike":260,"call":261,"put":270,"callItm":37,"putItm":14,"isAtm":14},170,{"contract_symbol":262,"symbol":262,"bid":263,"ask":264,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":115,"implied_volatility":115,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":37},"COF   261009C00170000",23.8,26.7,0.967377,0.004982,-0.077351,0.019518,0.03088,{"contract_symbol":271,"symbol":271,"bid":114,"ask":272,"last":273,"change":114,"changePercent":9,"volume":114,"openInterest":41,"open_interest":41,"iv":121,"implied_volatility":121,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":14},"COF   261009P00170000",0.6,0.27,-0.005724,0.001543,-0.012488,0.004365,-0.000214,{"strike":280,"call":281,"put":293,"callItm":37,"putItm":14,"isAtm":14},172.5,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":286,"changePercent":9,"volume":287,"openInterest":287,"open_interest":287,"iv":115,"implied_volatility":115,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":37},"COF   261009C00172500",21.9,24.2,22.94,-1.76,3,0.950464,0.006993,-0.108583,0.027399,0.030708,{"contract_symbol":294,"symbol":294,"bid":114,"ask":130,"last":295,"change":114,"changePercent":9,"volume":114,"openInterest":296,"open_interest":296,"iv":121,"implied_volatility":121,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"COF   261009P00172500",0.18,281,-0.01192,0.002938,-0.023778,0.008311,-0.000447,{"strike":303,"call":304,"put":314,"callItm":37,"putItm":14,"isAtm":14},175,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":308,"implied_volatility":308,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":37},"COF   261009C00175000",19,21.7,0.5267,0.934609,0.009036,-0.130128,0.034093,0.030578,{"contract_symbol":315,"symbol":315,"bid":114,"ask":316,"last":317,"change":114,"changePercent":9,"volume":114,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":14},"COF   261009P00175000",1.3,0.2,22,0.3632,-0.015247,0.00395,-0.027055,0.010279,-0.000571,{"strike":326,"call":327,"put":338,"callItm":37,"putItm":14,"isAtm":14},177.5,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":9,"changePercent":9,"volume":132,"openInterest":114,"open_interest":114,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":37},"COF   261009C00177500",16.5,19.2,17.15,0.4981,0.917212,0.011443,-0.147382,0.040831,0.03039,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":343,"changePercent":9,"volume":344,"openInterest":345,"open_interest":345,"iv":346,"implied_volatility":346,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"COF   261009P00177500",0.05,0.15,0.1,-0.05,33,55,0.3498,-0.025586,0.006366,-0.040422,0.015949,-0.000959,{"strike":353,"call":354,"put":366,"callItm":37,"putItm":14,"isAtm":14},180,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":359,"changePercent":9,"volume":287,"openInterest":132,"open_interest":132,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":37},"COF   261009C00180000",14.5,16.9,15.63,4.35,0.4629,0.897458,0.014426,-0.160467,0.047838,0.030116,{"contract_symbol":367,"symbol":367,"bid":340,"ask":317,"last":26,"change":368,"changePercent":9,"volume":369,"openInterest":178,"open_interest":178,"iv":370,"implied_volatility":370,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":14},"COF   261009P00180000",-0.13,103,0.3276,-0.038513,0.00953,-0.053086,0.022363,-0.001443,{"strike":377,"call":378,"put":390,"callItm":37,"putItm":14,"isAtm":14},182.5,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":114,"changePercent":9,"volume":114,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":37},"COF   261009C00182500",11.8,14.1,9.27,4,0.4219,0.874221,0.018308,-0.169177,0.055334,0.029714,{"contract_symbol":391,"symbol":391,"bid":340,"ask":392,"last":393,"change":394,"changePercent":9,"volume":132,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":14},"COF   261009P00182500",0.4,0.22,-0.3,51,0.3097,-0.061309,0.014616,-0.072764,0.032425,-0.002298,{"strike":403,"call":404,"put":414,"callItm":37,"putItm":14,"isAtm":14},185,{"contract_symbol":405,"symbol":405,"bid":406,"ask":380,"last":407,"change":114,"changePercent":9,"volume":114,"openInterest":287,"open_interest":287,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":37},"COF   261009C00185000",9.3,8.23,0.3857,0.839509,0.023618,-0.18236,0.065251,0.028878,{"contract_symbol":415,"symbol":415,"bid":43,"ask":272,"last":416,"change":417,"changePercent":9,"volume":418,"openInterest":419,"open_interest":419,"iv":420,"implied_volatility":420,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":14},"COF   261009P00185000",0.45,-0.55,285,405,0.3105,-0.110973,0.022774,-0.113928,0.050645,-0.004168,{"strike":427,"call":428,"put":438,"callItm":37,"putItm":14,"isAtm":14},187.5,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":37},"COF   261009C00187500",7.4,9.8,0.3756,0.77567,0.029782,-0.218105,0.080133,0.026918,{"contract_symbol":439,"symbol":439,"bid":272,"ask":116,"last":440,"change":441,"changePercent":9,"volume":442,"openInterest":53,"open_interest":53,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":14},"COF   261009P00187500",0.7,-0.58,379,0.3006,-0.174832,0.032025,-0.150167,0.068949,-0.006577,{"strike":450,"call":451,"put":463,"callItm":37,"putItm":14,"isAtm":14},190,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":272,"changePercent":9,"volume":116,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":37},"COF   261009C00190000",5.8,7.7,5.3,5,0.3649,0.696498,0.03579,-0.247327,0.093544,0.024364,{"contract_symbol":464,"symbol":464,"bid":120,"ask":465,"last":466,"change":467,"changePercent":9,"volume":468,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":14},"COF   261009P00190000",1.55,1.2,-2,85,178,0.2974,-0.267356,0.041342,-0.189733,0.088058,-0.010086,{"strike":477,"call":478,"put":491,"callItm":37,"putItm":14,"isAtm":37},192.5,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":272,"changePercent":9,"volume":483,"openInterest":484,"open_interest":484,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":37},"COF   261009C00192500",4.2,5.5,3.9,271,11,0.3364,0.606858,0.042717,-0.250841,0.10292,0.02142,{"contract_symbol":492,"symbol":492,"bid":493,"ask":494,"last":495,"change":496,"changePercent":9,"volume":169,"openInterest":246,"open_interest":246,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":14},"COF   261009P00192500",1.85,2.25,1.9,-0.81,0.2879,-0.378454,0.049351,-0.212332,0.101778,-0.014314,{"strike":504,"call":505,"put":518,"callItm":14,"putItm":37,"isAtm":37},195,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":510,"changePercent":9,"volume":511,"openInterest":395,"open_interest":395,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":14},"COF   261009C00195000",2.75,3.3,3.51,0.21,50,0.2918,0.493706,0.051081,-0.225712,0.10676,0.017599,{"contract_symbol":519,"symbol":519,"bid":507,"ask":508,"last":520,"change":521,"changePercent":9,"volume":522,"openInterest":523,"open_interest":523,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":37},"COF   261009P00195000",2.92,-0.63,46,116,0.2744,-0.507673,0.054305,-0.212288,0.106753,-0.019257,{"strike":531,"call":532,"put":544,"callItm":14,"putItm":37,"isAtm":14},197.5,{"contract_symbol":533,"symbol":533,"bid":534,"ask":130,"last":130,"change":535,"changePercent":9,"volume":536,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":14},"COF   261009C00197500",1.75,-0.2,13,34,0.2898,0.368465,0.048607,-0.211943,0.100916,0.013192,{"contract_symbol":545,"symbol":545,"bid":546,"ask":456,"last":547,"change":548,"changePercent":9,"volume":549,"openInterest":77,"open_interest":77,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":37},"COF   261009P00197500",4.1,4.13,-2.17,16,0.2714,-0.641086,0.051451,-0.196707,0.100025,-0.024437,{"strike":557,"call":558,"put":569,"callItm":14,"putItm":37,"isAtm":14},200,{"contract_symbol":559,"symbol":559,"bid":120,"ask":560,"last":466,"change":394,"changePercent":9,"volume":561,"openInterest":562,"open_interest":562,"iv":563,"implied_volatility":563,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":14},"COF   261009C00200000",1.35,1958,59,0.2896,0.257095,0.041611,-0.181095,0.08631,0.009236,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":481,"change":467,"changePercent":9,"volume":573,"openInterest":574,"open_interest":574,"iv":575,"implied_volatility":575,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":37},"COF   261009P00200000",5.1,6.6,18,307,0.2371,-0.789466,0.045478,-0.132736,0.07725,-0.03018,{"strike":582,"call":583,"put":594,"callItm":14,"putItm":37,"isAtm":14},202.5,{"contract_symbol":584,"symbol":584,"bid":585,"ask":131,"last":586,"change":343,"changePercent":9,"volume":587,"openInterest":306,"open_interest":306,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":14},"COF   261009C00202500",0.55,0.65,31,0.2761,0.155398,0.032307,-0.127787,0.063884,0.005605,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":114,"changePercent":9,"volume":114,"openInterest":53,"open_interest":53,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":37},"COF   261009P00202500",7.1,8.6,10.25,0.1775,-0.94452,0.023582,-0.038551,0.029978,-0.036237,{"strike":606,"call":607,"put":618,"callItm":14,"putItm":37,"isAtm":14},205,{"contract_symbol":608,"symbol":608,"bid":341,"ask":609,"last":342,"change":610,"changePercent":9,"volume":69,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":14},"COF   261009C00205000",0.5,-0.4,48,0.2682,0.08425,0.021533,-0.080409,0.041371,0.003048,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":431,"change":622,"changePercent":9,"volume":116,"openInterest":623,"open_interest":623,"iv":624,"implied_volatility":624,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":37},"COF   261009P00205000",9.1,10.9,0.02,32,0.1316,-0.997716,0.002031,-0.001825,0.001914,-0.038646,{"strike":631,"call":632,"put":644,"callItm":14,"putItm":37,"isAtm":14},207.5,{"contract_symbol":633,"symbol":633,"bid":342,"ask":634,"last":635,"change":636,"changePercent":9,"volume":637,"openInterest":191,"open_interest":191,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"COF   261009C00207500",0.25,0.26,-0.07,10,0.2849,0.054397,0.014461,-0.060935,0.029515,0.001968,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":648,"change":114,"changePercent":9,"volume":114,"openInterest":456,"open_interest":456,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":37},"COF   261009P00207500",11.3,13.9,12.45,0.1522,-0.998768,0.001001,-0.001203,0.001091,-0.039156,{"strike":656,"call":657,"put":669,"callItm":14,"putItm":37,"isAtm":14},210,{"contract_symbol":658,"symbol":658,"bid":342,"ask":317,"last":659,"change":660,"changePercent":9,"volume":661,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":14},"COF   261009C00210000",0.14,-0.01,137,220,0.3074,0.038625,0.01018,-0.049931,0.022416,0.001397,{"contract_symbol":670,"symbol":670,"bid":671,"ask":672,"last":673,"change":114,"changePercent":9,"volume":114,"openInterest":109,"open_interest":109,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":37},"COF   261009P00210000",13.6,16.3,16.87,0.1671,-0.999477,0.000415,-0.000601,0.000496,-0.039655,{"strike":681,"call":682,"put":693,"callItm":14,"putItm":37,"isAtm":14},212.5,{"contract_symbol":683,"symbol":683,"bid":114,"ask":586,"last":684,"change":685,"changePercent":9,"volume":456,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"COF   261009C00212500",0.29,0.09,15,0.3218,0.025397,0.006875,-0.036962,0.01585,0.000919,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":37},"COF   261009P00212500",16.2,18.8,0.1867,-0.999654,0.000253,-0.000457,0.000338,-0.040133,{"strike":704,"call":705,"put":714,"callItm":14,"putItm":37,"isAtm":14},215,{"contract_symbol":706,"symbol":706,"bid":114,"ask":342,"last":317,"change":114,"changePercent":9,"volume":114,"openInterest":707,"open_interest":707,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":14},"COF   261009C00215000",328,0.3279,0.014795,0.004264,-0.023801,0.010016,0.000536,{"contract_symbol":715,"symbol":715,"bid":716,"ask":717,"last":718,"change":114,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":720,"gamma":721,"theta":722,"vega":723,"rho":724,"in_the_money":37},"COF   261009P00215000",18.3,22.1,9.5,0.2086,-0.99971,0.000192,-0.000434,0.000287,-0.040608,{"strike":726,"call":727,"put":736,"callItm":14,"putItm":37,"isAtm":14},217.5,{"contract_symbol":728,"symbol":728,"bid":114,"ask":342,"last":342,"change":729,"changePercent":9,"volume":456,"openInterest":730,"open_interest":730,"iv":708,"implied_volatility":708,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":14},"COF   261009C00217500",-1.19,8,0.007507,0.002362,-0.013182,0.005547,0.000272,{"contract_symbol":737,"symbol":737,"bid":57,"ask":738,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":37},"COF   261009P00217500",23.7,-0.999939,0.000044,-0.0001,0.000066,-0.041088,{"strike":662,"call":745,"put":753,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":746,"symbol":746,"bid":114,"ask":341,"last":342,"change":114,"changePercent":9,"volume":114,"openInterest":747,"open_interest":747,"iv":708,"implied_volatility":708,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":14},"COF   261009C00220000",334,0.00362,0.001234,-0.00689,0.0029,0.000131,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":757,"change":114,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":37},"COF   261009P00220000",23.1,26.3,14.03,-0.999989,0.000009,-0.00002,0.000013,-0.041563,{"strike":764,"call":765,"put":772,"callItm":14,"putItm":37,"isAtm":14},222.5,{"contract_symbol":766,"symbol":766,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":708,"implied_volatility":708,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":14},"COF   261009C00222500",0.001661,0.00061,-0.003405,0.001433,0.00006,{"contract_symbol":773,"symbol":773,"bid":774,"ask":775,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":776,"gamma":171,"theta":205,"vega":171,"rho":777,"in_the_money":37},"COF   261009P00222500",25.6,29.6,-0.999998,-0.042035,{"strike":779,"call":780,"put":788,"callItm":14,"putItm":37,"isAtm":14},225,{"contract_symbol":781,"symbol":781,"bid":114,"ask":130,"last":341,"change":114,"changePercent":9,"volume":114,"openInterest":782,"open_interest":782,"iv":708,"implied_volatility":708,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":14},"COF   261009C00225000",303,0.000726,0.000286,-0.001595,0.000671,0.000026,{"contract_symbol":789,"symbol":789,"bid":790,"ask":245,"last":791,"change":114,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":792,"gamma":114,"theta":204,"vega":114,"rho":793,"in_the_money":37},"COF   261009P00225000",28.1,23.82,-1,-0.042508,{"strike":795,"call":796,"put":804,"callItm":14,"putItm":37,"isAtm":14},230,{"contract_symbol":797,"symbol":797,"bid":114,"ask":495,"last":340,"change":114,"changePercent":9,"volume":114,"openInterest":798,"open_interest":798,"iv":708,"implied_volatility":708,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":14},"COF   261009C00230000",38,0.00012,0.000054,-0.0003,0.000126,0.000004,{"contract_symbol":805,"symbol":805,"bid":806,"ask":227,"last":807,"change":114,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":792,"gamma":114,"theta":114,"vega":114,"rho":808,"in_the_money":37},"COF   261009P00230000",33.1,33.87,-0.043452,{"strike":810,"call":811,"put":817,"callItm":14,"putItm":37,"isAtm":14},235,{"contract_symbol":812,"symbol":812,"bid":114,"ask":130,"last":342,"change":114,"changePercent":9,"volume":114,"openInterest":246,"open_interest":246,"iv":708,"implied_volatility":708,"delta":813,"gamma":814,"theta":815,"vega":816,"rho":160,"in_the_money":14},"COF   261009C00235000",0.000017,0.000008,-0.000046,0.00002,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":792,"gamma":114,"theta":114,"vega":114,"rho":821,"in_the_money":37},"COF   261009P00235000",38.1,42.1,-0.044397,{"strike":823,"call":824,"put":830,"callItm":14,"putItm":37,"isAtm":14},240,{"contract_symbol":825,"symbol":825,"bid":114,"ask":130,"last":826,"change":114,"changePercent":9,"volume":114,"openInterest":827,"open_interest":827,"iv":708,"implied_volatility":708,"delta":171,"gamma":160,"theta":828,"vega":829,"rho":114,"in_the_money":14},"COF   261009C00240000",1.06,12,-0.000006,0.000003,{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":792,"gamma":114,"theta":114,"vega":114,"rho":834,"in_the_money":37},"COF   261009P00240000",43.1,47.2,-0.045341,{"strike":836,"call":837,"put":840,"callItm":14,"putItm":37,"isAtm":14},245,{"contract_symbol":838,"symbol":838,"bid":114,"ask":130,"last":839,"change":114,"changePercent":9,"volume":114,"openInterest":383,"open_interest":383,"iv":708,"implied_volatility":708,"delta":114,"gamma":114,"theta":204,"vega":114,"rho":114,"in_the_money":14},"COF   261009C00245000",0.9,{"contract_symbol":841,"symbol":841,"bid":842,"ask":843,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":792,"gamma":114,"theta":114,"vega":114,"rho":844,"in_the_money":37},"COF   261009P00245000",48.1,52.1,-0.046286,{"strike":846,"call":847,"put":849,"callItm":14,"putItm":37,"isAtm":14},250,{"contract_symbol":848,"symbol":848,"bid":114,"ask":130,"last":609,"change":114,"changePercent":9,"volume":114,"openInterest":511,"open_interest":511,"iv":708,"implied_volatility":708,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009C00250000",{"contract_symbol":850,"symbol":850,"bid":851,"ask":852,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":792,"gamma":114,"theta":114,"vega":114,"rho":853,"in_the_money":37},"COF   261009P00250000",53.1,57.1,-0.047231,{"strike":855,"call":856,"put":858,"callItm":14,"putItm":37,"isAtm":14},255,{"contract_symbol":857,"symbol":857,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":708,"implied_volatility":708,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009C00255000",{"contract_symbol":859,"symbol":859,"bid":860,"ask":158,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":792,"gamma":114,"theta":114,"vega":114,"rho":861,"in_the_money":37},"COF   261009P00255000",58.1,-0.048175,{"strike":863,"call":864,"put":866,"callItm":14,"putItm":37,"isAtm":14},260,{"contract_symbol":865,"symbol":865,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":708,"implied_volatility":708,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009C00260000",{"contract_symbol":867,"symbol":867,"bid":868,"ask":148,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":792,"gamma":114,"theta":114,"vega":114,"rho":869,"in_the_money":37},"COF   261009P00260000",63.2,-0.04912,{"strike":871,"call":872,"put":874,"callItm":14,"putItm":37,"isAtm":14},265,{"contract_symbol":873,"symbol":873,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":708,"implied_volatility":708,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009C00265000",{"contract_symbol":875,"symbol":875,"bid":876,"ask":138,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":792,"gamma":114,"theta":114,"vega":114,"rho":877,"in_the_money":37},"COF   261009P00265000",68.1,-0.050064,{"strike":879,"call":880,"put":882,"callItm":14,"putItm":37,"isAtm":14},270,{"contract_symbol":881,"symbol":881,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":708,"implied_volatility":708,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009C00270000",{"contract_symbol":883,"symbol":883,"bid":884,"ask":77,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":792,"gamma":114,"theta":114,"vega":114,"rho":885,"in_the_money":37},"COF   261009P00270000",73.2,-0.051009,{"strike":887,"call":888,"put":890,"callItm":14,"putItm":37,"isAtm":14},275,{"contract_symbol":889,"symbol":889,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":708,"implied_volatility":708,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009C00275000",{"contract_symbol":891,"symbol":891,"bid":892,"ask":113,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":792,"gamma":114,"theta":114,"vega":114,"rho":893,"in_the_money":37},"COF   261009P00275000",78.1,-0.051954,{"strike":895,"call":896,"put":898,"callItm":14,"putItm":37,"isAtm":14},280,{"contract_symbol":897,"symbol":897,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":708,"implied_volatility":708,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009C00280000",{"contract_symbol":899,"symbol":899,"bid":900,"ask":901,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":792,"gamma":114,"theta":114,"vega":114,"rho":902,"in_the_money":37},"COF   261009P00280000",83.1,87.1,-0.052898,{"strike":418,"call":904,"put":906,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":905,"symbol":905,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":708,"implied_volatility":708,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009C00285000",{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":792,"gamma":114,"theta":114,"vega":114,"rho":910,"in_the_money":37},"COF   261009P00285000",88.1,92.2,-0.053843,{"strike":912,"call":913,"put":915,"callItm":14,"putItm":37,"isAtm":14},290,{"contract_symbol":914,"symbol":914,"bid":114,"ask":130,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":708,"implied_volatility":708,"delta":114,"gamma":114,"theta":114,"vega":114,"rho":114,"in_the_money":14},"COF   261009C00290000",{"contract_symbol":916,"symbol":916,"bid":917,"ask":918,"last":9,"change":9,"changePercent":9,"volume":114,"openInterest":114,"open_interest":114,"iv":719,"implied_volatility":719,"delta":792,"gamma":114,"theta":114,"vega":114,"rho":919,"in_the_money":37},"COF   261009P00290000",93.2,97.1,-0.054788,"2026-10-02T23:14:27.456437+00:00",{"status":922,"indices":923,"watchlist":963,"sectors":985,"benchmarks":1038},"success",[924,931,937,943,950,956],{"symbol":925,"name":926,"price":927,"change":928,"pct_change":929,"is_up":37,"sparkline":930,"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":932,"name":933,"price":934,"change":935,"pct_change":116,"is_up":37,"sparkline":936,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":938,"name":939,"price":940,"change":846,"pct_change":941,"is_up":37,"sparkline":942,"date":5},"DJI","DOW JONES",51177,0.49,"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":944,"name":945,"price":946,"change":947,"pct_change":948,"is_up":37,"sparkline":949,"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":951,"name":952,"price":953,"change":954,"pct_change":839,"is_up":37,"sparkline":955,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":957,"name":958,"price":959,"change":960,"pct_change":961,"is_up":14,"sparkline":962,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[964,971,978],{"symbol":965,"name":966,"price":967,"change":968,"pct_change":969,"is_up":37,"sparkline":970,"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":972,"name":973,"price":974,"change":975,"pct_change":976,"is_up":37,"sparkline":977,"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":979,"name":980,"price":981,"change":982,"pct_change":983,"is_up":37,"sparkline":984,"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",[986,991,996,1000,1005,1009,1013,1018,1023,1028,1033],{"name":987,"etf":988,"change":989,"price":990,"is_up":37},"Technology","XLK",1.01,199.81,{"name":992,"etf":993,"change":994,"price":995,"is_up":37},"Financials","XLF",0.06,53.49,{"name":997,"etf":998,"change":660,"price":999,"is_up":14},"Healthcare","XLV",166.18,{"name":1001,"etf":1002,"change":1003,"price":1004,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":1006,"etf":1007,"change":634,"price":1008,"is_up":37},"Consumer Staples","XLP",80.53,{"name":1010,"etf":1011,"change":392,"price":1012,"is_up":37},"Energy","XLE",62.95,{"name":1014,"etf":1015,"change":1016,"price":1017,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":1019,"etf":1020,"change":1021,"price":1022,"is_up":37},"Materials","XLB",0.66,48.86,{"name":1024,"etf":1025,"change":1026,"price":1027,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":1029,"etf":1030,"change":1031,"price":1032,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":1034,"etf":1035,"change":1036,"price":1037,"is_up":37},"Comm Services","XLC",0.35,110.32,[1039,1044,1048,1052],{"ticker":1040,"name":1041,"price":1042,"change":1043,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1045,"name":1046,"price":1047,"change":976,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1049,"name":1050,"price":1051,"change":941,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1053,"name":1054,"price":1055,"change":839,"is_up":37},"IWM","iShares Russell 2000",281.52]