[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EAGG":3,"homepage-market-summary":30,"stock-options-EAGG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EAGG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"iShares ESG Aware U.S. Aggregate Bond ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.3118,1.945488,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},45.12,45.31,45.345,45.065,45.2,-0.08,-0.18,584038.728347,48.6,44.93,371658.80038474,5.2,1996,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":184,"strikes":198,"updated_at":401,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",13,"261016",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,853,0.14,[185,186,190,194],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":187,"label":187,"type":176,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",48,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",104,"270115",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",195,"270416",[199,221,241,260,280,300,317,336,353,371,386],{"strike":200,"call":201,"put":211,"callItm":11,"putItm":74,"isAtm":11},43,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"EAGG  261016C00043000",1.2,3.4,0.1256,0.975497,0.051774,-0.002277,0.005078,0.016065,{"contract_symbol":212,"symbol":212,"bid":181,"ask":122,"last":213,"change":181,"changePercent":9,"volume":181,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":216,"gamma":217,"theta":218,"vega":219,"rho":220,"in_the_money":74},"EAGG  261016P00043000",0.05,50,0.0976,-0.005753,0.018991,-0.000504,0.001448,-0.0001,{"strike":222,"call":223,"put":232,"callItm":11,"putItm":74,"isAtm":11},44,{"contract_symbol":224,"symbol":224,"bid":179,"ask":225,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":11},"EAGG  261016C00044000",2.35,0.125,0.850672,0.210519,-0.009162,0.020542,0.014259,{"contract_symbol":233,"symbol":233,"bid":181,"ask":234,"last":213,"change":181,"changePercent":9,"volume":181,"openInterest":214,"open_interest":214,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":74},"EAGG  261016P00044000",0.15,0.0984,-0.09434,0.193465,-0.005216,0.014859,-0.001648,{"strike":242,"call":243,"put":251,"callItm":11,"putItm":74,"isAtm":11},45,{"contract_symbol":244,"symbol":244,"bid":181,"ask":245,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":205,"implied_volatility":205,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":11},"EAGG  261016C00045000",1.45,0.547977,0.356805,-0.01569,0.034998,0.00929,{"contract_symbol":252,"symbol":252,"bid":181,"ask":253,"last":122,"change":181,"changePercent":9,"volume":181,"openInterest":254,"open_interest":254,"iv":235,"implied_volatility":235,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":74},"EAGG  261016P00045000",1.15,2,-0.441219,0.454005,-0.012241,0.03487,-0.007747,{"strike":261,"call":262,"put":271,"callItm":74,"putItm":11,"isAtm":11},46,{"contract_symbol":263,"symbol":263,"bid":181,"ask":264,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":265,"implied_volatility":265,"delta":266,"gamma":267,"theta":268,"vega":269,"rho":270,"in_the_money":74},"EAGG  261016C00046000",1.1,0.2068,0.323945,0.196701,-0.023442,0.031762,0.005461,{"contract_symbol":272,"symbol":272,"bid":181,"ask":273,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":274,"implied_volatility":274,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":11},"EAGG  261016P00046000",1.85,0.1467,-0.744732,0.247866,-0.014864,0.028391,-0.013301,{"strike":281,"call":282,"put":290,"callItm":74,"putItm":11,"isAtm":11},47,{"contract_symbol":283,"symbol":283,"bid":181,"ask":264,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":284,"implied_volatility":284,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":74},"EAGG  261016C00047000",0.2071,0.162082,0.134047,-0.016031,0.021683,0.002746,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":11},"EAGG  261016P00047000",0.75,2.85,0.1472,-0.919453,0.114867,-0.006938,0.013205,-0.016652,{"strike":188,"call":301,"put":308,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":302,"symbol":302,"bid":181,"ask":264,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":284,"implied_volatility":284,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":74},"EAGG  261016C00048000",0.066177,0.070238,-0.0084,0.011361,0.001125,{"contract_symbol":309,"symbol":309,"bid":310,"ask":311,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":274,"implied_volatility":274,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":11},"EAGG  261016P00048000",1.75,3.9,-0.983801,0.031209,-0.001872,0.003575,-0.018133,{"strike":318,"call":319,"put":327,"callItm":74,"putItm":11,"isAtm":74},49,{"contract_symbol":320,"symbol":320,"bid":181,"ask":213,"last":213,"change":181,"changePercent":9,"volume":181,"openInterest":321,"open_interest":321,"iv":265,"implied_volatility":265,"delta":322,"gamma":323,"theta":324,"vega":325,"rho":326,"in_the_money":74},"EAGG  261016C00049000",751,0.021863,0.028572,-0.003405,0.004613,0.000373,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":294,"implied_volatility":294,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":11},"EAGG  261016P00049000",2.75,4.9,-0.997791,0.005333,-0.000322,0.000613,-0.018757,{"strike":214,"call":337,"put":344,"callItm":74,"putItm":11,"isAtm":74},{"contract_symbol":338,"symbol":338,"bid":181,"ask":264,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":265,"implied_volatility":265,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":74},"EAGG  261016C00050000",0.005942,0.009225,-0.001099,0.00149,0.000102,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":294,"implied_volatility":294,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":11},"EAGG  261016P00050000",3.7,5.9,-0.999805,0.000568,-0.000034,0.000065,-0.019175,{"strike":354,"call":355,"put":362,"callItm":74,"putItm":11,"isAtm":74},51,{"contract_symbol":356,"symbol":356,"bid":181,"ask":264,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":284,"implied_volatility":284,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":74},"EAGG  261016C00051000",0.001353,0.002427,-0.00029,0.000393,0.000023,{"contract_symbol":363,"symbol":363,"bid":364,"ask":365,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":274,"implied_volatility":274,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":11},"EAGG  261016P00051000",4.7,6.9,-0.999989,0.000037,-0.000002,0.000004,-0.019561,{"strike":372,"call":373,"put":379,"callItm":74,"putItm":11,"isAtm":74},52,{"contract_symbol":374,"symbol":374,"bid":181,"ask":264,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":265,"implied_volatility":265,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":369,"in_the_money":74},"EAGG  261016C00052000",0.000247,0.000505,-0.00006,0.000082,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":274,"implied_volatility":274,"delta":383,"gamma":384,"theta":181,"vega":181,"rho":385,"in_the_money":11},"EAGG  261016P00052000",5.7,7.9,-1,0.000002,-0.019945,{"strike":387,"call":388,"put":395,"callItm":74,"putItm":11,"isAtm":74},53,{"contract_symbol":389,"symbol":389,"bid":181,"ask":264,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":284,"implied_volatility":284,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":74},"EAGG  261016C00053000",0.00004,0.00009,-0.000011,0.000015,0.000001,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":181,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":294,"implied_volatility":294,"delta":383,"gamma":181,"theta":181,"vega":181,"rho":400,"in_the_money":11},"EAGG  261016P00053000",6.7,8.9,5.5,-0.020329,"2026-10-03T23:50:36.633090+00:00"]