[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VBK":3,"homepage-market-summary":30,"stock-options-VBK":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VBK","2026-10-08",{"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},"Vanguard Morningstar Small-Cap Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3569,1.2156,"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},340.59,340,341.0728,337.71,342.24,-1.65,-0.48,245093.750858,367.0379,280.26999,221612.07320647012,69.5,5708,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":611,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.2,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},1,271,0,[187,188,192,196],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",71,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",162,"270319",[201,224,246,265,287,308,331,353,377,399,421,444,465,484,504,521,539,557,573,587,598],{"strike":202,"call":203,"put":215,"callItm":11,"putItm":39,"isAtm":39},305,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":207,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":209,"implied_volatility":209,"delta":210,"gamma":211,"theta":212,"vega":213,"rho":214,"in_the_money":11},"VBK   261016C00305000",33.9,37,36,4,0.2699,0.997301,0.000611,-0.007069,0.004194,0.066645,{"contract_symbol":216,"symbol":216,"bid":185,"ask":217,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":39},"VBK   261016P00305000",1.9,0.2495,-0.001322,0.000346,-0.003416,0.002192,-0.0001,{"strike":225,"call":226,"put":237,"callItm":11,"putItm":39,"isAtm":39},310,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":230,"change":185,"changePercent":9,"volume":185,"openInterest":231,"open_interest":231,"iv":209,"implied_volatility":209,"delta":232,"gamma":233,"theta":234,"vega":235,"rho":236,"in_the_money":11},"VBK   261016C00310000",28.9,32,35.04,5,0.991233,0.001746,-0.02019,0.011978,0.067281,{"contract_symbol":238,"symbol":238,"bid":185,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":240,"implied_volatility":240,"delta":241,"gamma":242,"theta":243,"vega":244,"rho":245,"in_the_money":39},"VBK   261016P00310000",1.95,0.2493,-0.005112,0.001173,-0.011579,0.007436,-0.000386,{"strike":247,"call":248,"put":257,"callItm":11,"putItm":39,"isAtm":39},315,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":11},"VBK   261016C00315000",24.6,27.1,0.975858,0.004171,-0.048242,0.028619,0.067211,{"contract_symbol":258,"symbol":258,"bid":185,"ask":259,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":218,"implied_volatility":218,"delta":260,"gamma":261,"theta":262,"vega":263,"rho":264,"in_the_money":39},"VBK   261016P00315000",0.75,-0.01646,0.00326,-0.032226,0.020679,-0.001245,{"strike":266,"call":267,"put":277,"callItm":11,"putItm":39,"isAtm":39},320,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":271,"implied_volatility":271,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":11},"VBK   261016C00320000",19.1,22.8,0.2758,0.939115,0.008663,-0.104682,0.060758,0.065509,{"contract_symbol":278,"symbol":278,"bid":185,"ask":279,"last":280,"change":185,"changePercent":9,"volume":185,"openInterest":281,"open_interest":281,"iv":218,"implied_volatility":218,"delta":282,"gamma":283,"theta":284,"vega":285,"rho":286,"in_the_money":39},"VBK   261016P00320000",2.1,0.37,6,-0.043939,0.007391,-0.073062,0.046884,-0.00333,{"strike":288,"call":289,"put":298,"callItm":11,"putItm":39,"isAtm":39},325,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":209,"implied_volatility":209,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":11},"VBK   261016C00325000",14.9,17.6,0.883498,0.014396,-0.166507,0.098778,0.062362,{"contract_symbol":299,"symbol":299,"bid":185,"ask":300,"last":301,"change":185,"changePercent":9,"volume":185,"openInterest":302,"open_interest":302,"iv":218,"implied_volatility":218,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":39},"VBK   261016P00325000",2.2,0.47,44,-0.099055,0.013854,-0.136947,0.08788,-0.007525,{"strike":309,"call":310,"put":320,"callItm":11,"putItm":39,"isAtm":39},330,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":314,"implied_volatility":314,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":11},"VBK   261016C00330000",10.1,12.4,0.2293,0.828321,0.022027,-0.183875,0.128402,0.059276,{"contract_symbol":321,"symbol":321,"bid":185,"ask":322,"last":323,"change":185,"changePercent":9,"volume":185,"openInterest":324,"open_interest":324,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":39},"VBK   261016P00330000",2.65,1.33,50,0.2119,-0.153292,0.022136,-0.157884,0.119274,-0.011633,{"strike":332,"call":333,"put":343,"callItm":11,"putItm":39,"isAtm":39},335,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":337,"implied_volatility":337,"delta":338,"gamma":339,"theta":340,"vega":341,"rho":342,"in_the_money":11},"VBK   261016C00335000",6.2,8.7,0.1915,0.725041,0.034553,-0.201229,0.168235,0.052535,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":346,"change":185,"changePercent":9,"volume":185,"openInterest":183,"open_interest":183,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":39},"VBK   261016P00335000",0.8,3,0.2106,-0.292436,0.032356,-0.227962,0.173275,-0.022265,{"strike":18,"call":354,"put":366,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":185,"changePercent":9,"volume":185,"openInterest":359,"open_interest":359,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":11},"VBK   261016C00340000",2.85,4.9,6.8,75,0.1711,0.532328,0.046099,-0.214224,0.200497,0.038918,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":185,"changePercent":9,"volume":185,"openInterest":346,"open_interest":346,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":39},"VBK   261016P00340000",2.7,5.2,8.85,0.2174,-0.472111,0.036308,-0.272451,0.200667,-0.036137,{"strike":378,"call":379,"put":390,"callItm":39,"putItm":11,"isAtm":39},345,{"contract_symbol":380,"symbol":380,"bid":259,"ask":381,"last":382,"change":185,"changePercent":9,"volume":185,"openInterest":383,"open_interest":383,"iv":384,"implied_volatility":384,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":39},"VBK   261016C00345000",3.2,6.61,54,0.1813,0.320684,0.039146,-0.204414,0.180479,0.023527,{"contract_symbol":391,"symbol":391,"bid":369,"ask":392,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"VBK   261016P00345000",8.1,0.2055,-0.658262,0.035436,-0.237564,0.185114,-0.050614,{"strike":400,"call":401,"put":411,"callItm":39,"putItm":11,"isAtm":39},350,{"contract_symbol":402,"symbol":402,"bid":185,"ask":403,"last":404,"change":185,"changePercent":9,"volume":185,"openInterest":231,"open_interest":231,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":39},"VBK   261016C00350000",2.3,2.96,0.1696,0.141678,0.026237,-0.119859,0.113141,0.010442,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":11},"VBK   261016P00350000",9,11.2,0.2234,-0.790267,0.025561,-0.202655,0.145211,-0.061343,{"strike":422,"call":423,"put":434,"callItm":39,"putItm":11,"isAtm":39},355,{"contract_symbol":424,"symbol":424,"bid":185,"ask":425,"last":426,"change":185,"changePercent":9,"volume":185,"openInterest":427,"open_interest":427,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":39},"VBK   261016C00355000",2.05,2.07,12,0.2005,0.083559,0.015199,-0.096983,0.077462,0.006154,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":11},"VBK   261016P00355000",13.6,16.5,0.2624,-0.852492,0.017424,-0.190553,0.116256,-0.067013,{"strike":445,"call":446,"put":456,"callItm":39,"putItm":11,"isAtm":39},360,{"contract_symbol":447,"symbol":447,"bid":185,"ask":448,"last":53,"change":449,"changePercent":9,"volume":183,"openInterest":413,"open_interest":413,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":39},"VBK   261016C00360000",1.1,-0.72,0.2004,0.031915,0.007088,-0.045199,0.036111,0.002355,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":438,"implied_volatility":438,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":11},"VBK   261016P00360000",18.6,21.4,-0.920313,0.011202,-0.122504,0.07474,-0.073058,{"strike":466,"call":467,"put":475,"callItm":39,"putItm":11,"isAtm":39},365,{"contract_symbol":468,"symbol":468,"bid":185,"ask":217,"last":469,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":428,"implied_volatility":428,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":39},"VBK   261016C00365000",1.75,0.010235,0.002691,-0.01717,0.013714,0.000756,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":438,"implied_volatility":438,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"VBK   261016P00365000",23.5,26.4,-0.960984,0.006382,-0.069792,0.04258,-0.077131,{"strike":485,"call":486,"put":494,"callItm":39,"putItm":11,"isAtm":39},370,{"contract_symbol":487,"symbol":487,"bid":185,"ask":488,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":450,"implied_volatility":450,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":39},"VBK   261016C00370000",1.85,0.002744,0.000835,-0.005328,0.004257,0.000203,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"VBK   261016P00370000",28.5,30.8,0.2415,-0.989247,0.002332,-0.021593,0.014317,-0.080301,{"strike":94,"call":505,"put":512,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":506,"symbol":506,"bid":185,"ask":488,"last":53,"change":185,"changePercent":9,"volume":185,"openInterest":183,"open_interest":183,"iv":450,"implied_volatility":450,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":39},"VBK   261016C00375000",0.00062,0.000215,-0.001369,0.001094,0.000046,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":438,"implied_volatility":438,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":11},"VBK   261016P00375000",33.2,36.4,-0.993013,0.00147,-0.016079,0.00981,-0.081676,{"strike":522,"call":523,"put":530,"callItm":39,"putItm":11,"isAtm":39},380,{"contract_symbol":524,"symbol":524,"bid":185,"ask":488,"last":279,"change":185,"changePercent":9,"volume":185,"openInterest":525,"open_interest":525,"iv":428,"implied_volatility":428,"delta":526,"gamma":511,"theta":527,"vega":528,"rho":529,"in_the_money":39},"VBK   261016C00380000",2,0.000119,-0.000294,0.000235,0.000009,{"contract_symbol":531,"symbol":531,"bid":532,"ask":533,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":438,"implied_volatility":438,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":11},"VBK   261016P00380000",38.2,41.4,-0.997436,0.0006,-0.006563,0.004004,-0.083097,{"strike":540,"call":541,"put":548,"callItm":39,"putItm":11,"isAtm":39},385,{"contract_symbol":542,"symbol":542,"bid":185,"ask":488,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":450,"implied_volatility":450,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":39},"VBK   261016C00385000",0.000019,0.000008,-0.000053,0.000042,0.000001,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":438,"implied_volatility":438,"delta":552,"gamma":553,"theta":554,"vega":555,"rho":556,"in_the_money":11},"VBK   261016P00385000",42.6,46.4,-0.999142,0.000221,-0.002418,0.001475,-0.084319,{"strike":558,"call":559,"put":564,"callItm":39,"putItm":11,"isAtm":39},390,{"contract_symbol":560,"symbol":560,"bid":185,"ask":488,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":428,"implied_volatility":428,"delta":561,"gamma":547,"theta":562,"vega":563,"rho":185,"in_the_money":39},"VBK   261016C00390000",0.000003,-0.000008,0.000006,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":438,"implied_volatility":438,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":11},"VBK   261016P00390000",48.1,51.4,-0.999737,0.000074,-0.000808,0.000493,-0.085459,{"strike":574,"call":575,"put":578,"callItm":39,"putItm":11,"isAtm":39},395,{"contract_symbol":576,"symbol":576,"bid":185,"ask":488,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":450,"implied_volatility":450,"delta":185,"gamma":185,"theta":577,"vega":547,"rho":185,"in_the_money":39},"VBK   261016C00395000",-0.000001,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":438,"implied_volatility":438,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":11},"VBK   261016P00395000",52.7,56.4,-0.999926,0.000022,-0.000246,0.00015,-0.086569,{"strike":588,"call":589,"put":591,"callItm":39,"putItm":11,"isAtm":39},400,{"contract_symbol":590,"symbol":590,"bid":185,"ask":488,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":450,"implied_volatility":450,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VBK   261016C00400000",{"contract_symbol":592,"symbol":592,"bid":593,"ask":594,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":438,"implied_volatility":438,"delta":595,"gamma":563,"theta":596,"vega":546,"rho":597,"in_the_money":11},"VBK   261016P00400000",58.7,61.4,-0.999981,-0.000068,-0.087669,{"strike":599,"call":600,"put":602,"callItm":39,"putItm":11,"isAtm":39},405,{"contract_symbol":601,"symbol":601,"bid":185,"ask":488,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":428,"implied_volatility":428,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VBK   261016C00405000",{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":438,"implied_volatility":438,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":11},"VBK   261016P00405000",63.2,66.4,-0.999995,0.000002,-0.000017,0.000011,-0.088766,"2026-10-09T01:09:11.141869+00:00"]