[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VCR":3,"homepage-market-summary":30,"stock-options-VCR":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VCR","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 Consumer Discretionary ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8719,3.2628,"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},374.23,371.78,374.51,371.39,373.6,0.63,0.17,50591.099387,414.28,346.48001,52576.090487414345,40.9,5708,{"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":663,"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},1,42,1.1,[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",[201,219,233,248,268,289,311,333,356,377,398,418,438,458,477,496,514,532,552,571,590,608,625,639,651],{"strike":202,"call":203,"put":210,"callItm":11,"putItm":39,"isAtm":39},330,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":183,"gamma":207,"theta":207,"vega":207,"rho":209,"in_the_money":11},"VCR   261016C00330000",42.6,45.9,0,0.1134,0.072328,{"contract_symbol":211,"symbol":211,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":214,"gamma":215,"theta":216,"vega":217,"rho":218,"in_the_money":39},"VCR   261016P00330000",2,0.2862,-0.001396,0.000288,-0.004527,0.002532,-0.000116,{"strike":220,"call":221,"put":226,"callItm":11,"putItm":39,"isAtm":39},335,{"contract_symbol":222,"symbol":222,"bid":223,"ask":28,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":224,"implied_volatility":224,"delta":183,"gamma":207,"theta":207,"vega":207,"rho":225,"in_the_money":11},"VCR   261016C00335000",37.6,0.1137,0.073423,{"contract_symbol":227,"symbol":227,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":213,"implied_volatility":213,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":39},"VCR   261016P00335000",-0.004209,0.000782,-0.012281,0.00687,-0.00035,{"strike":234,"call":235,"put":240,"callItm":11,"putItm":39,"isAtm":39},340,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":183,"gamma":207,"theta":207,"vega":207,"rho":239,"in_the_money":11},"VCR   261016C00340000",32.5,36.1,0.07452,{"contract_symbol":241,"symbol":241,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":242,"implied_volatility":242,"delta":243,"gamma":244,"theta":245,"vega":246,"rho":247,"in_the_money":39},"VCR   261016P00340000",0.2866,-0.011246,0.001859,-0.029281,0.016357,-0.000936,{"strike":249,"call":250,"put":258,"callItm":11,"putItm":39,"isAtm":39},345,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":254,"gamma":207,"theta":255,"vega":256,"rho":257,"in_the_money":11},"VCR   261016C00345000",27.5,31,0.999999,-0.000001,0.000002,0.075615,{"contract_symbol":259,"symbol":259,"bid":207,"ask":260,"last":261,"change":207,"changePercent":9,"volume":207,"openInterest":262,"open_interest":262,"iv":213,"implied_volatility":213,"delta":263,"gamma":264,"theta":265,"vega":266,"rho":267,"in_the_money":39},"VCR   261016P00345000",0.5,0.35,10,-0.026154,0.003828,-0.060111,0.033627,-0.00218,{"strike":269,"call":270,"put":279,"callItm":11,"putItm":39,"isAtm":39},350,{"contract_symbol":271,"symbol":271,"bid":272,"ask":273,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":224,"implied_volatility":224,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":278,"in_the_money":11},"VCR   261016C00350000",22.6,26.1,0.999966,0.000023,-0.000056,0.000079,0.076708,{"contract_symbol":280,"symbol":280,"bid":207,"ask":281,"last":282,"change":207,"changePercent":9,"volume":207,"openInterest":283,"open_interest":283,"iv":242,"implied_volatility":242,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":39},"VCR   261016P00350000",0.8,1.65,6,-0.054935,0.006999,-0.110226,0.061574,-0.004588,{"strike":290,"call":291,"put":301,"callItm":11,"putItm":39,"isAtm":39},355,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":295,"implied_volatility":295,"delta":296,"gamma":297,"theta":298,"vega":299,"rho":300,"in_the_money":11},"VCR   261016C00355000",17.8,21,0.1787,0.977617,0.005378,-0.032938,0.029505,0.075953,{"contract_symbol":302,"symbol":302,"bid":207,"ask":281,"last":260,"change":303,"changePercent":9,"volume":183,"openInterest":304,"open_interest":304,"iv":305,"implied_volatility":305,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":39},"VCR   261016P00355000",-1.45,5,0.264,-0.085461,0.010682,-0.142736,0.086562,-0.007137,{"strike":312,"call":313,"put":323,"callItm":11,"putItm":39,"isAtm":39},360,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":11},"VCR   261016C00360000",13.6,16.5,0.1945,0.91323,0.014667,-0.106345,0.087552,0.07169,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":39},"VCR   261016P00360000",0.05,2.7,0.2298,-0.123755,0.016055,-0.162567,0.113254,-0.010324,{"strike":334,"call":335,"put":347,"callItm":11,"putItm":39,"isAtm":39},365,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":207,"changePercent":9,"volume":207,"openInterest":340,"open_interest":340,"iv":341,"implied_volatility":341,"delta":342,"gamma":343,"theta":344,"vega":345,"rho":346,"in_the_money":11},"VCR   261016C00365000",8.6,11.8,14.18,3,0.1845,0.823303,0.025375,-0.165571,0.143691,0.06529,{"contract_symbol":348,"symbol":348,"bid":325,"ask":340,"last":349,"change":207,"changePercent":9,"volume":207,"openInterest":183,"open_interest":183,"iv":350,"implied_volatility":350,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":39},"VCR   261016P00365000",5.1,0.2035,-0.199294,0.024783,-0.196691,0.154778,-0.016625,{"strike":357,"call":358,"put":367,"callItm":11,"putItm":39,"isAtm":39},370,{"contract_symbol":359,"symbol":359,"bid":360,"ask":179,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":11},"VCR   261016C00370000",4.6,0.1696,0.679139,0.038101,-0.210114,0.19835,0.054342,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":39},"VCR   261016P00370000",1.45,4.2,0.2077,-0.35011,0.032188,-0.266279,0.205236,-0.029321,{"strike":94,"call":378,"put":388,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":379,"symbol":379,"bid":380,"ask":360,"last":381,"change":207,"changePercent":9,"volume":207,"openInterest":183,"open_interest":183,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":39},"VCR   261016C00375000",1.9,8.16,0.161,0.470384,0.044596,-0.221678,0.220417,0.037882,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":392,"implied_volatility":392,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":11},"VCR   261016P00375000",2.75,6.1,0.1856,-0.524346,0.038724,-0.255755,0.220614,-0.043995,{"strike":399,"call":400,"put":409,"callItm":39,"putItm":11,"isAtm":39},380,{"contract_symbol":401,"symbol":401,"bid":261,"ask":402,"last":340,"change":207,"changePercent":9,"volume":207,"openInterest":212,"open_interest":212,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":39},"VCR   261016C00380000",2.55,0.1663,0.271153,0.035973,-0.190633,0.183579,0.021909,{"contract_symbol":410,"symbol":410,"bid":283,"ask":411,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"VCR   261016P00380000",8.7,0.1744,-0.718979,0.034907,-0.203474,0.186829,-0.060601,{"strike":419,"call":420,"put":428,"callItm":39,"putItm":11,"isAtm":39},385,{"contract_symbol":421,"symbol":421,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":39},"VCR   261016C00385000",0.2203,0.196696,0.022704,-0.211327,0.153556,0.015845,{"contract_symbol":429,"symbol":429,"bid":430,"ask":431,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":11},"VCR   261016P00385000",9.9,13.3,0.202,-0.824778,0.02305,-0.180347,0.14293,-0.070238,{"strike":439,"call":440,"put":449,"callItm":39,"putItm":11,"isAtm":39},390,{"contract_symbol":441,"symbol":441,"bid":207,"ask":212,"last":442,"change":207,"changePercent":9,"volume":207,"openInterest":183,"open_interest":183,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":39},"VCR   261016C00390000",1.82,0.2643,0.1503,0.015941,-0.213566,0.12935,0.012082,{"contract_symbol":450,"symbol":450,"bid":451,"ask":293,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":452,"implied_volatility":452,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":11},"VCR   261016P00390000",14.8,0.2263,-0.887877,0.015205,-0.149275,0.105614,-0.076429,{"strike":459,"call":460,"put":468,"callItm":39,"putItm":11,"isAtm":39},395,{"contract_symbol":461,"symbol":461,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":39},"VCR   261016C00395000",0.2642,0.086659,0.010787,-0.144319,0.087469,0.006982,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":452,"implied_volatility":452,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"VCR   261016P00395000",19.7,22.8,-0.944707,0.00891,-0.087476,0.06189,-0.082103,{"strike":478,"call":479,"put":487,"callItm":39,"putItm":11,"isAtm":39},400,{"contract_symbol":480,"symbol":480,"bid":207,"ask":212,"last":481,"change":207,"changePercent":9,"volume":207,"openInterest":183,"open_interest":183,"iv":462,"implied_volatility":462,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":39},"VCR   261016C00400000",0.86,0.046163,0.006611,-0.088442,0.053603,0.003726,{"contract_symbol":488,"symbol":488,"bid":489,"ask":490,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":452,"implied_volatility":452,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":11},"VCR   261016P00400000",24.4,27.8,-0.97564,0.004561,-0.044781,0.031683,-0.085697,{"strike":497,"call":498,"put":505,"callItm":39,"putItm":11,"isAtm":39},405,{"contract_symbol":499,"symbol":499,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":443,"implied_volatility":443,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":39},"VCR   261016C00405000",0.022777,0.00369,-0.049436,0.029942,0.001841,{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":452,"implied_volatility":452,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":11},"VCR   261016P00405000",29.4,32.8,-0.990406,0.00205,-0.020129,0.014242,-0.087988,{"strike":515,"call":516,"put":523,"callItm":39,"putItm":11,"isAtm":39},410,{"contract_symbol":517,"symbol":517,"bid":207,"ask":212,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":443,"implied_volatility":443,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":39},"VCR   261016C00410000",0.01036,0.001877,-0.025144,0.015229,0.000839,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":452,"implied_volatility":452,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"VCR   261016P00410000",34.3,37.8,-0.996616,0.000813,-0.007984,0.005649,-0.089587,{"strike":533,"call":534,"put":543,"callItm":39,"putItm":11,"isAtm":39},415,{"contract_symbol":535,"symbol":535,"bid":207,"ask":536,"last":537,"change":207,"changePercent":9,"volume":207,"openInterest":183,"open_interest":183,"iv":443,"implied_volatility":443,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":39},"VCR   261016C00415000",0.75,0.26,0.004361,0.000874,-0.011708,0.007091,0.000353,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":452,"implied_volatility":452,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"VCR   261016P00415000",39.3,42.8,-0.998929,0.000286,-0.002807,0.001986,-0.090871,{"strike":553,"call":554,"put":562,"callItm":39,"putItm":11,"isAtm":39},420,{"contract_symbol":555,"symbol":555,"bid":207,"ask":325,"last":53,"change":207,"changePercent":9,"volume":207,"openInterest":556,"open_interest":556,"iv":443,"implied_volatility":443,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":39},"VCR   261016C00420000",4,0.001701,0.000374,-0.005007,0.003032,0.000138,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":452,"implied_volatility":452,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"VCR   261016P00420000",44.3,47.8,-0.999695,0.00009,-0.000879,0.000622,-0.092029,{"strike":572,"call":573,"put":580,"callItm":39,"putItm":11,"isAtm":39},425,{"contract_symbol":574,"symbol":574,"bid":207,"ask":325,"last":325,"change":207,"changePercent":9,"volume":207,"openInterest":304,"open_interest":304,"iv":443,"implied_volatility":443,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":39},"VCR   261016C00425000",0.000616,0.000147,-0.001973,0.001195,0.00005,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":584,"implied_volatility":584,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":11},"VCR   261016P00425000",49.3,52.8,0.2316,-0.999889,0.000034,-0.000349,0.000241,-0.09314,{"strike":591,"call":592,"put":599,"callItm":39,"putItm":11,"isAtm":39},430,{"contract_symbol":593,"symbol":593,"bid":207,"ask":536,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":443,"implied_volatility":443,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":39},"VCR   261016C00430000",0.000208,0.000054,-0.000718,0.000435,0.000017,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":452,"implied_volatility":452,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"VCR   261016P00430000",54.4,57.8,-0.999982,0.000006,-0.000062,0.000044,-0.094244,{"strike":609,"call":610,"put":617,"callItm":39,"putItm":11,"isAtm":39},435,{"contract_symbol":611,"symbol":611,"bid":207,"ask":536,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":462,"implied_volatility":462,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":39},"VCR   261016C00435000",0.000065,0.000018,-0.00024,0.000145,0.000005,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":584,"implied_volatility":584,"delta":621,"gamma":256,"theta":622,"vega":623,"rho":624,"in_the_money":11},"VCR   261016P00435000",59.4,62.8,-0.999994,-0.000023,0.000016,-0.09534,{"strike":626,"call":627,"put":632,"callItm":39,"putItm":11,"isAtm":39},440,{"contract_symbol":628,"symbol":628,"bid":207,"ask":536,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":443,"implied_volatility":443,"delta":629,"gamma":604,"theta":630,"vega":631,"rho":256,"in_the_money":39},"VCR   261016C00440000",0.000019,-0.000076,0.000046,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":452,"implied_volatility":452,"delta":636,"gamma":207,"theta":637,"vega":256,"rho":638,"in_the_money":11},"VCR   261016P00440000",64.5,67.8,-0.999999,-0.000003,-0.096437,{"strike":640,"call":641,"put":645,"callItm":39,"putItm":11,"isAtm":39},445,{"contract_symbol":642,"symbol":642,"bid":207,"ask":536,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":462,"implied_volatility":462,"delta":616,"gamma":256,"theta":643,"vega":644,"rho":207,"in_the_money":39},"VCR   261016C00445000",-0.000022,0.000013,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":452,"implied_volatility":452,"delta":649,"gamma":207,"theta":255,"vega":207,"rho":650,"in_the_money":11},"VCR   261016P00445000",69.2,72.8,-1,-0.097533,{"strike":652,"call":653,"put":658,"callItm":39,"putItm":11,"isAtm":39},450,{"contract_symbol":654,"symbol":654,"bid":207,"ask":536,"last":53,"change":207,"changePercent":9,"volume":207,"openInterest":212,"open_interest":212,"iv":443,"implied_volatility":443,"delta":655,"gamma":207,"theta":656,"vega":657,"rho":207,"in_the_money":39},"VCR   261016C00450000",0.000001,-0.000006,0.000004,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":584,"implied_volatility":584,"delta":649,"gamma":207,"theta":207,"vega":207,"rho":662,"in_the_money":11},"VCR   261016P00450000",74.4,77.8,-0.098628,"2026-10-09T02:08:37.560671+00:00"]