[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IYK":3,"homepage-market-summary":30,"stock-options-IYK":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"IYK","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 U.S. Consumer Staples ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.4623,1.746012,"Quarterly",{"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},70.91,70.86,71.09,70.57,70.68,0.23,0.33,339020.150969,78.33,65.21,326529.31708706,43.4,6612,{"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":183,"strikes":197,"updated_at":475,"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",11,"261016",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":181,"implied_volatility":179},0,5,[184,185,189,193],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",46,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-02-19",137,"270219",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-05-21",228,"270521",[198,219,238,258,277,298,318,338,356,375,393,411,429,447,462],{"strike":199,"call":200,"put":210,"callItm":11,"putItm":74,"isAtm":74},66,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":205,"gamma":206,"theta":207,"vega":208,"rho":209,"in_the_money":11},"IYK   261016C00066000",4.1,5.7,0.1437,0.998465,0.002782,-0.000397,0.000622,0.020274,{"contract_symbol":211,"symbol":211,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":74},"IYK   261016P00066000",0.85,0.1975,-0.015327,0.015663,-0.004228,0.004811,-0.000339,{"strike":220,"call":221,"put":230,"callItm":11,"putItm":74,"isAtm":74},67,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":225,"gamma":226,"theta":227,"vega":228,"rho":229,"in_the_money":11},"IYK   261016C00067000",3.1,4.8,0.990958,0.013623,-0.001945,0.003044,0.020416,{"contract_symbol":231,"symbol":231,"bid":181,"ask":66,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":232,"implied_volatility":232,"delta":233,"gamma":234,"theta":235,"vega":236,"rho":237,"in_the_money":74},"IYK   261016P00067000",0.198,-0.042081,0.036352,-0.009867,0.011199,-0.000934,{"strike":239,"call":240,"put":250,"callItm":11,"putItm":74,"isAtm":74},68,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":11},"IYK   261016C00068000",2.3,3.8,0.1416,0.964663,0.044108,-0.006118,0.009713,0.020143,{"contract_symbol":251,"symbol":251,"bid":181,"ask":252,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":213,"implied_volatility":213,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":74},"IYK   261016P00068000",0.95,-0.096814,0.069581,-0.018781,0.021372,-0.002153,{"strike":259,"call":260,"put":269,"callItm":11,"putItm":74,"isAtm":11},69,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":11},"IYK   261016C00069000",1.4,2.9,0.884288,0.108821,-0.015539,0.024311,0.018669,{"contract_symbol":270,"symbol":270,"bid":181,"ask":271,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":232,"implied_volatility":232,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":74},"IYK   261016P00069000",1.05,-0.189331,0.109624,-0.029756,0.033771,-0.004223,{"strike":278,"call":279,"put":289,"callItm":11,"putItm":74,"isAtm":11},70,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":283,"implied_volatility":283,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":11},"IYK   261016C00070000",0.55,2.15,0.1314,0.752278,0.19293,-0.023061,0.039435,0.016045,{"contract_symbol":290,"symbol":290,"bid":181,"ask":291,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":292,"implied_volatility":292,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":74},"IYK   261016P00070000",1.15,0.1432,-0.263236,0.18281,-0.025932,0.040712,-0.005848,{"strike":299,"call":300,"put":309,"callItm":74,"putItm":11,"isAtm":11},71,{"contract_symbol":301,"symbol":301,"bid":181,"ask":302,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":74},"IYK   261016C00071000",1.5,0.086,0.540165,0.370095,-0.018939,0.049504,0.01167,{"contract_symbol":310,"symbol":310,"bid":311,"ask":302,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":312,"implied_volatility":312,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":11},"IYK   261016P00071000",0.05,0.1667,-0.474982,0.191506,-0.036829,0.049658,-0.010631,{"strike":319,"call":320,"put":329,"callItm":74,"putItm":11,"isAtm":11},72,{"contract_symbol":321,"symbol":321,"bid":181,"ask":322,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":323,"implied_volatility":323,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":74},"IYK   261016C00072000",1.2,0.131,0.29388,0.210862,-0.02503,0.042951,0.006337,{"contract_symbol":330,"symbol":330,"bid":331,"ask":282,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":332,"implied_volatility":332,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"IYK   261016P00072000",0.65,0.1649,-0.664698,0.177251,-0.033337,0.045447,-0.014958,{"strike":339,"call":340,"put":347,"callItm":74,"putItm":11,"isAtm":11},73,{"contract_symbol":341,"symbol":341,"bid":181,"ask":45,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":323,"implied_volatility":323,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":74},"IYK   261016C00073000",0.126644,0.127179,-0.015097,0.025905,0.002739,{"contract_symbol":348,"symbol":348,"bid":302,"ask":349,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"IYK   261016P00073000",2.95,0.1662,-0.813279,0.129522,-0.024757,0.033483,-0.018442,{"strike":357,"call":358,"put":366,"callItm":74,"putItm":11,"isAtm":74},74,{"contract_symbol":359,"symbol":359,"bid":181,"ask":66,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":74},"IYK   261016C00074000",0.1304,0.041244,0.054324,-0.006392,0.011018,0.000894,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":332,"implied_volatility":332,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"IYK   261016P00074000",2.45,4,-0.91507,0.075636,-0.014226,0.019393,-0.020936,{"strike":376,"call":377,"put":385,"callItm":74,"putItm":11,"isAtm":74},75,{"contract_symbol":378,"symbol":378,"bid":181,"ask":212,"last":379,"change":181,"changePercent":9,"volume":181,"openInterest":182,"open_interest":182,"iv":323,"implied_volatility":323,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":74},"IYK   261016C00075000",1.9,0.010205,0.016608,-0.001971,0.003383,0.000221,{"contract_symbol":386,"symbol":386,"bid":387,"ask":182,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":350,"implied_volatility":350,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":11},"IYK   261016P00075000",3.4,-0.965406,0.036924,-0.007058,0.009545,-0.022329,{"strike":394,"call":395,"put":402,"callItm":74,"putItm":11,"isAtm":74},76,{"contract_symbol":396,"symbol":396,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":360,"implied_volatility":360,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":74},"IYK   261016C00076000",0.001852,0.003635,-0.000428,0.000737,0.00004,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":350,"implied_volatility":350,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":11},"IYK   261016P00076000",4.4,6,-0.988442,0.014585,-0.002788,0.003771,-0.023135,{"strike":412,"call":413,"put":420,"callItm":74,"putItm":11,"isAtm":74},77,{"contract_symbol":414,"symbol":414,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":323,"implied_volatility":323,"delta":415,"gamma":416,"theta":417,"vega":418,"rho":419,"in_the_money":74},"IYK   261016C00077000",0.000266,0.000605,-0.000072,0.000123,0.000006,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":332,"implied_volatility":332,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":11},"IYK   261016P00077000",5.4,7,-0.99699,0.004463,-0.000839,0.001144,-0.023628,{"strike":430,"call":431,"put":438,"callItm":74,"putItm":11,"isAtm":74},78,{"contract_symbol":432,"symbol":432,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":360,"implied_volatility":360,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":74},"IYK   261016C00078000",0.000027,0.000071,-0.000008,0.000014,0.000001,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":350,"implied_volatility":350,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"IYK   261016P00078000",6.4,8,-0.999218,0.001296,-0.000248,0.000335,-0.023984,{"strike":448,"call":449,"put":453,"callItm":74,"putItm":11,"isAtm":74},79,{"contract_symbol":450,"symbol":450,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":360,"implied_volatility":360,"delta":451,"gamma":419,"theta":452,"vega":437,"rho":181,"in_the_money":74},"IYK   261016C00079000",0.000002,-0.000001,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":332,"implied_volatility":332,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":11},"IYK   261016P00079000",7.4,9,-0.99986,0.000264,-0.00005,0.000068,-0.024305,{"strike":463,"call":464,"put":466,"callItm":74,"putItm":11,"isAtm":74},80,{"contract_symbol":465,"symbol":465,"bid":181,"ask":212,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":360,"implied_volatility":360,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":74},"IYK   261016C00080000",{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":332,"implied_volatility":332,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"IYK   261016P00080000",8.4,10,-0.999976,0.000049,-0.000009,0.000013,-0.024615,"2026-10-05T14:28:04.369850+00:00"]