[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHV":3,"homepage-market-summary":27,"stock-options-SHV":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SHV","2026-10-07",{"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 Trust iShares 0-1 Year Treasury Bond ETF","NYSE",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.2598,3.588732,"Monthly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},110.12,110.1,110.09,0.03,3455094.911272,110.5,109.8633,2833623.1910492065,40.3,4966,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"status":170,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":180,"strikes":194,"updated_at":408,"task_id":9},"SUCCESS",{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0,{"total_volume":176,"total_open_interest":178,"put_call_ratio":179,"implied_volatility":176},7,6,[181,182,186,190],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":183,"label":183,"type":173,"days_to_expiration":184,"dte":184,"compact":185,"implied_volatility":9},"2026-11-20",45,"261120",{"date":187,"label":187,"type":173,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2027-02-19",136,"270219",{"date":191,"label":191,"type":173,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-05-21",227,"270521",[195,208,217,227,236,245,254,264,276,289,307,328,344,358,366,374,383,392,400],{"strike":196,"call":197,"put":204,"callItm":11,"putItm":36,"isAtm":36},101,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":202,"gamma":176,"theta":176,"vega":176,"rho":203,"in_the_money":11},"SHV   261016C00101000",8.8,9.7,0.0253,1,0.027504,{"contract_symbol":205,"symbol":205,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":36},"SHV   261016P00101000",0.1,0.0089,{"strike":209,"call":210,"put":215,"callItm":11,"putItm":36,"isAtm":36},102,{"contract_symbol":211,"symbol":211,"bid":212,"ask":213,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":202,"gamma":176,"theta":176,"vega":176,"rho":214,"in_the_money":11},"SHV   261016C00102000",7.8,8.7,0.027777,{"contract_symbol":216,"symbol":216,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":36},"SHV   261016P00102000",{"strike":218,"call":219,"put":224,"callItm":11,"putItm":36,"isAtm":36},103,{"contract_symbol":220,"symbol":220,"bid":221,"ask":222,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":202,"gamma":176,"theta":176,"vega":176,"rho":223,"in_the_money":11},"SHV   261016C00103000",6.8,7.7,0.028049,{"contract_symbol":225,"symbol":225,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":226,"implied_volatility":226,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":36},"SHV   261016P00103000",0.0088,{"strike":228,"call":229,"put":234,"callItm":11,"putItm":36,"isAtm":36},104,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":202,"gamma":176,"theta":176,"vega":176,"rho":233,"in_the_money":11},"SHV   261016C00104000",5.8,6.7,0.028321,{"contract_symbol":235,"symbol":235,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":36},"SHV   261016P00104000",{"strike":237,"call":238,"put":243,"callItm":11,"putItm":36,"isAtm":36},105,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":202,"gamma":176,"theta":176,"vega":176,"rho":242,"in_the_money":11},"SHV   261016C00105000",4.8,5.7,0.028594,{"contract_symbol":244,"symbol":244,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":36},"SHV   261016P00105000",{"strike":246,"call":247,"put":252,"callItm":11,"putItm":36,"isAtm":36},106,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":202,"gamma":176,"theta":176,"vega":176,"rho":251,"in_the_money":11},"SHV   261016C00106000",3.8,4.7,0.028866,{"contract_symbol":253,"symbol":253,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":226,"implied_volatility":226,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":36},"SHV   261016P00106000",{"strike":255,"call":256,"put":262,"callItm":11,"putItm":36,"isAtm":36},107,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":260,"implied_volatility":260,"delta":202,"gamma":176,"theta":176,"vega":176,"rho":261,"in_the_money":11},"SHV   261016C00107000",2.8,3.7,0.0251,0.029139,{"contract_symbol":263,"symbol":263,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":36},"SHV   261016P00107000",{"strike":265,"call":266,"put":274,"callItm":11,"putItm":36,"isAtm":11},108,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":270,"gamma":271,"theta":176,"vega":272,"rho":273,"in_the_money":11},"SHV   261016C00108000",1.75,2.65,0.999998,0.00002,0.000002,0.029411,{"contract_symbol":275,"symbol":275,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":36},"SHV   261016P00108000",{"strike":277,"call":278,"put":287,"callItm":11,"putItm":36,"isAtm":11},109,{"contract_symbol":279,"symbol":279,"bid":280,"ask":281,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":201,"implied_volatility":201,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":11},"SHV   261016C00109000",0.75,1.65,0.991987,0.047778,-0.000507,0.003988,0.029442,{"contract_symbol":288,"symbol":288,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":36},"SHV   261016P00109000",{"strike":290,"call":291,"put":300,"callItm":11,"putItm":36,"isAtm":11},110,{"contract_symbol":292,"symbol":292,"bid":176,"ask":293,"last":294,"change":176,"changePercent":9,"volume":176,"openInterest":202,"open_interest":202,"iv":260,"implied_volatility":260,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":11},"SHV   261016C00110000",0.65,0.05,0.587734,0.854621,-0.008913,0.070724,0.017558,{"contract_symbol":301,"symbol":301,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":207,"implied_volatility":207,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":36},"SHV   261016P00110000",-0.26725,2.039936,-0.002667,0.059766,-0.00802,{"strike":308,"call":309,"put":317,"callItm":36,"putItm":11,"isAtm":11},111,{"contract_symbol":310,"symbol":310,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":311,"implied_volatility":311,"delta":312,"gamma":313,"theta":314,"vega":315,"rho":316,"in_the_money":36},"SHV   261016C00111000",0.0358,0.084685,0.238421,-0.005077,0.028194,0.002532,{"contract_symbol":318,"symbol":318,"bid":176,"ask":319,"last":320,"change":176,"changePercent":9,"volume":176,"openInterest":321,"open_interest":321,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":11},"SHV   261016P00111000",1.35,0.9,5,0.0157,-0.999183,0.009832,-0.00004,0.000508,-0.030203,{"strike":329,"call":330,"put":337,"callItm":36,"putItm":11,"isAtm":11},112,{"contract_symbol":331,"symbol":331,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":311,"implied_volatility":311,"delta":332,"gamma":333,"theta":334,"vega":335,"rho":336,"in_the_money":36},"SHV   261016C00112000",0.001918,0.009376,-0.0002,0.001109,0.000057,{"contract_symbol":338,"symbol":338,"bid":339,"ask":340,"last":341,"change":176,"changePercent":9,"volume":176,"openInterest":202,"open_interest":202,"iv":322,"implied_volatility":322,"delta":342,"gamma":176,"theta":176,"vega":176,"rho":343,"in_the_money":11},"SHV   261016P00112000",1.45,2.4,1.9,-1,-0.0305,{"strike":345,"call":346,"put":353,"callItm":36,"putItm":11,"isAtm":36},113,{"contract_symbol":347,"symbol":347,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":176,"in_the_money":36},"SHV   261016C00113000",0.0359,0.000006,0.00004,-0.000001,0.000005,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":322,"implied_volatility":322,"delta":342,"gamma":176,"theta":176,"vega":176,"rho":357,"in_the_money":11},"SHV   261016P00113000",2.45,3.4,-0.030772,{"strike":359,"call":360,"put":362,"callItm":36,"putItm":11,"isAtm":36},114,{"contract_symbol":361,"symbol":361,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":311,"implied_volatility":311,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":36},"SHV   261016C00114000",{"contract_symbol":363,"symbol":363,"bid":356,"ask":364,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":322,"implied_volatility":322,"delta":342,"gamma":176,"theta":176,"vega":176,"rho":365,"in_the_money":11},"SHV   261016P00114000",4.4,-0.031045,{"strike":367,"call":368,"put":370,"callItm":36,"putItm":11,"isAtm":36},115,{"contract_symbol":369,"symbol":369,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":311,"implied_volatility":311,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":36},"SHV   261016C00115000",{"contract_symbol":371,"symbol":371,"bid":364,"ask":372,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":322,"implied_volatility":322,"delta":342,"gamma":176,"theta":176,"vega":176,"rho":373,"in_the_money":11},"SHV   261016P00115000",6.9,-0.031317,{"strike":375,"call":376,"put":378,"callItm":36,"putItm":11,"isAtm":36},116,{"contract_symbol":377,"symbol":377,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":348,"implied_volatility":348,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":36},"SHV   261016C00116000",{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":322,"implied_volatility":322,"delta":342,"gamma":176,"theta":176,"vega":176,"rho":382,"in_the_money":11},"SHV   261016P00116000",5.4,8.5,-0.03159,{"strike":384,"call":385,"put":387,"callItm":36,"putItm":11,"isAtm":36},117,{"contract_symbol":386,"symbol":386,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":311,"implied_volatility":311,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":36},"SHV   261016C00117000",{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":322,"implied_volatility":322,"delta":342,"gamma":176,"theta":176,"vega":176,"rho":391,"in_the_money":11},"SHV   261016P00117000",6.4,7.4,-0.031862,{"strike":393,"call":394,"put":396,"callItm":36,"putItm":11,"isAtm":36},118,{"contract_symbol":395,"symbol":395,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":311,"implied_volatility":311,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":36},"SHV   261016C00118000",{"contract_symbol":397,"symbol":397,"bid":390,"ask":398,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":322,"implied_volatility":322,"delta":342,"gamma":176,"theta":176,"vega":176,"rho":399,"in_the_money":11},"SHV   261016P00118000",8.4,-0.032134,{"strike":401,"call":402,"put":404,"callItm":36,"putItm":11,"isAtm":36},119,{"contract_symbol":403,"symbol":403,"bid":176,"ask":206,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":311,"implied_volatility":311,"delta":176,"gamma":176,"theta":176,"vega":176,"rho":176,"in_the_money":36},"SHV   261016C00119000",{"contract_symbol":405,"symbol":405,"bid":398,"ask":406,"last":9,"change":9,"changePercent":9,"volume":176,"openInterest":176,"open_interest":176,"iv":322,"implied_volatility":322,"delta":342,"gamma":176,"theta":176,"vega":176,"rho":407,"in_the_money":11},"SHV   261016P00119000",9.4,-0.032407,"2026-10-07T02:55:49.294208+00:00"]