[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOVZ":3,"homepage-market-summary":30,"stock-options-GOVZ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"GOVZ","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 25+ Year Treasury STRIPS Bond ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.5706,1.71018,"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},30.7,30.91,31.21,30.56,30.72,-0.02,-0.07,675936.167404,41.02,30.1352,343930.986455248,5.2,1512,{"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":415,"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",12,"261016",0.3,{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":179},0,87,0.1,[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",47,"261120",{"date":191,"label":191,"type":176,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",138,"270219",{"date":195,"label":195,"type":176,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",229,"270521",[199,220,240,261,280,300,321,342,359,377,395],{"strike":200,"call":201,"put":211,"callItm":11,"putItm":74,"isAtm":74},28,{"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},"GOVZ  261016C00028000",1.95,4,0.331,0.926794,0.069816,-0.009872,0.008355,0.009852,{"contract_symbol":212,"symbol":212,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":74},"GOVZ  261016P00028000",1.2,0.2646,-0.035753,0.049421,-0.004465,0.004728,-0.00043,{"strike":221,"call":222,"put":232,"callItm":11,"putItm":74,"isAtm":11},29,{"contract_symbol":223,"symbol":223,"bid":224,"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},"GOVZ  261016C00029000",1.05,3.1,0.3371,0.814879,0.131774,-0.019315,0.016055,0.008862,{"contract_symbol":233,"symbol":233,"bid":181,"ask":234,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":235,"gamma":236,"theta":237,"vega":238,"rho":239,"in_the_money":74},"GOVZ  261016P00029000",1.3,-0.130265,0.13315,-0.01203,0.012737,-0.001575,{"strike":241,"call":242,"put":253,"callItm":11,"putItm":74,"isAtm":11},30,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":246,"change":181,"changePercent":9,"volume":181,"openInterest":247,"open_interest":247,"iv":205,"implied_volatility":205,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":11},"GOVZ  261016C00030000",0.15,2.2,3.93,10,0.651057,0.185887,-0.026284,0.022245,0.007212,{"contract_symbol":254,"symbol":254,"bid":181,"ask":255,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":214,"implied_volatility":214,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":74},"GOVZ  261016P00030000",1.35,-0.318829,0.224424,-0.020276,0.021468,-0.003884,{"strike":262,"call":263,"put":272,"callItm":74,"putItm":11,"isAtm":11},31,{"contract_symbol":264,"symbol":264,"bid":181,"ask":265,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":266,"implied_volatility":266,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":74},"GOVZ  261016C00031000",1.65,0.251,0.431214,0.260457,-0.021164,0.023629,0.004899,{"contract_symbol":273,"symbol":273,"bid":181,"ask":265,"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},"GOVZ  261016P00031000",0.1974,-0.591793,0.327132,-0.016453,0.023348,-0.007214,{"strike":281,"call":282,"put":290,"callItm":74,"putItm":11,"isAtm":11},32,{"contract_symbol":283,"symbol":283,"bid":181,"ask":234,"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},"GOVZ  261016C00032000",0.335,0.274451,0.165518,-0.023962,0.020042,0.003105,{"contract_symbol":291,"symbol":291,"bid":179,"ask":292,"last":293,"change":181,"changePercent":9,"volume":181,"openInterest":45,"open_interest":45,"iv":294,"implied_volatility":294,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":11},"GOVZ  261016P00032000",2.25,0.85,0.2402,-0.804544,0.191152,-0.014234,0.0166,-0.010031,{"strike":301,"call":302,"put":311,"callItm":74,"putItm":11,"isAtm":11},33,{"contract_symbol":303,"symbol":303,"bid":181,"ask":304,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":74},"GOVZ  261016C00033000",1.25,0.3339,0.141852,0.111857,-0.016092,0.013502,0.001616,{"contract_symbol":312,"symbol":312,"bid":313,"ask":225,"last":314,"change":181,"changePercent":9,"volume":181,"openInterest":315,"open_interest":315,"iv":294,"implied_volatility":294,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":11},"GOVZ  261016P00033000",1.15,0.75,2,-0.934733,0.088063,-0.006557,0.007648,-0.011904,{"strike":322,"call":323,"put":331,"callItm":74,"putItm":11,"isAtm":74},34,{"contract_symbol":324,"symbol":324,"bid":181,"ask":325,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":305,"implied_volatility":305,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":74},"GOVZ  261016C00034000",0.2,0.06319,0.061784,-0.008888,0.007458,0.000723,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":335,"change":181,"changePercent":9,"volume":181,"openInterest":336,"open_interest":336,"iv":294,"implied_volatility":294,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":11},"GOVZ  261016P00034000",3.2,3.6,1.8,5,-0.984084,0.027588,-0.002054,0.002396,-0.012857,{"strike":343,"call":344,"put":352,"callItm":74,"putItm":11,"isAtm":74},35,{"contract_symbol":345,"symbol":345,"bid":181,"ask":213,"last":66,"change":181,"changePercent":9,"volume":181,"openInterest":346,"open_interest":346,"iv":284,"implied_volatility":284,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":74},"GOVZ  261016C00035000",20,0.024682,0.028711,-0.004156,0.003476,0.000284,{"contract_symbol":353,"symbol":353,"bid":225,"ask":28,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":294,"implied_volatility":294,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":11},"GOVZ  261016P00035000",-0.997133,0.00608,-0.000453,0.000528,-0.013391,{"strike":360,"call":361,"put":368,"callItm":74,"putItm":11,"isAtm":74},36,{"contract_symbol":362,"symbol":362,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":305,"implied_volatility":305,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":74},"GOVZ  261016C00036000",0.00814,0.011086,-0.001595,0.001338,0.000094,{"contract_symbol":369,"symbol":369,"bid":204,"ask":370,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":11},"GOVZ  261016P00036000",6.2,0.2354,-0.9997,0.000782,-0.000056,0.000067,-0.013804,{"strike":378,"call":379,"put":386,"callItm":74,"putItm":11,"isAtm":74},37,{"contract_symbol":380,"symbol":380,"bid":181,"ask":213,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":305,"implied_volatility":305,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":74},"GOVZ  261016C00037000",0.00239,0.003711,-0.000534,0.000448,0.000028,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":294,"implied_volatility":294,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"GOVZ  261016P00037000",5.1,7.2,-0.99996,0.000116,-0.000009,0.00001,-0.014191,{"strike":396,"call":397,"put":406,"callItm":74,"putItm":11,"isAtm":74},38,{"contract_symbol":398,"symbol":398,"bid":181,"ask":183,"last":399,"change":181,"changePercent":9,"volume":181,"openInterest":400,"open_interest":400,"iv":305,"implied_volatility":305,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":74},"GOVZ  261016C00038000",0.05,49,0.00062,0.001081,-0.000155,0.00013,0.000007,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":294,"implied_volatility":294,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"GOVZ  261016P00038000",6.1,8.2,-0.999997,0.000011,-0.000001,0.000001,-0.014575,"2026-10-04T21:05:17.267067+00:00"]