[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VDE":3,"homepage-market-summary":29,"stock-options-VDE":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VDE","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 Energy ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.3043,4.2076,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},182.6,180.01,183.2,177.56,5.04,2.84,1022983.27624,186.23,119.84,741183.914315992,94.5,5541,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":931,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.3,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},186,607,1.66,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",43,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",71,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",162,"270319",[200,214,223,232,243,252,261,270,280,294,308,322,336,353,375,395,419,443,467,490,512,538,560,582,607,631,655,677,700,719,741,764,783,805,825,844,865,883,902,918],{"strike":201,"call":202,"put":210,"callItm":11,"putItm":38,"isAtm":38},100,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":209,"in_the_money":11},"VDE   261016C00100000",81.2,83.6,0,0.1604,1,0.021617,{"contract_symbol":211,"symbol":211,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VDE   261016P00100000",0.95,0.3895,{"strike":215,"call":216,"put":221,"callItm":11,"putItm":38,"isAtm":38},105,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":220,"in_the_money":11},"VDE   261016C00105000",76.2,78.6,0.022698,{"contract_symbol":222,"symbol":222,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VDE   261016P00105000",{"strike":224,"call":225,"put":230,"callItm":11,"putItm":38,"isAtm":38},110,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":229,"in_the_money":11},"VDE   261016C00110000",71.2,73.7,0.023778,{"contract_symbol":231,"symbol":231,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VDE   261016P00110000",{"strike":233,"call":234,"put":239,"callItm":11,"putItm":38,"isAtm":38},115,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":238,"in_the_money":11},"VDE   261016C00115000",66.3,68.7,0.024859,{"contract_symbol":240,"symbol":240,"bid":206,"ask":241,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":242,"implied_volatility":242,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VDE   261016P00115000",1.45,0.3901,{"strike":244,"call":245,"put":250,"callItm":11,"putItm":38,"isAtm":38},120,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":249,"in_the_money":11},"VDE   261016C00120000",61.2,64.1,0.02594,{"contract_symbol":251,"symbol":251,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VDE   261016P00120000",{"strike":253,"call":254,"put":259,"callItm":11,"putItm":38,"isAtm":38},125,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":258,"in_the_money":11},"VDE   261016C00125000",56.2,58.6,0.02702,{"contract_symbol":260,"symbol":260,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VDE   261016P00125000",{"strike":262,"call":263,"put":268,"callItm":11,"putItm":38,"isAtm":38},130,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":267,"in_the_money":11},"VDE   261016C00130000",51.2,53.8,0.028102,{"contract_symbol":269,"symbol":269,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VDE   261016P00130000",{"strike":271,"call":272,"put":277,"callItm":11,"putItm":38,"isAtm":38},135,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":276,"in_the_money":11},"VDE   261016C00135000",46.3,48.8,0.029183,{"contract_symbol":278,"symbol":278,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":206,"gamma":206,"theta":279,"vega":206,"rho":206,"in_the_money":38},"VDE   261016P00135000",-0.000001,{"strike":281,"call":282,"put":287,"callItm":11,"putItm":38,"isAtm":38},140,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":286,"in_the_money":11},"VDE   261016C00140000",41.3,43.8,0.030263,{"contract_symbol":288,"symbol":288,"bid":206,"ask":289,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":242,"implied_volatility":242,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":206,"in_the_money":38},"VDE   261016P00140000",0.75,-0.000004,0.000002,-0.000011,0.000004,{"strike":295,"call":296,"put":301,"callItm":11,"putItm":38,"isAtm":38},145,{"contract_symbol":297,"symbol":297,"bid":298,"ask":299,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":300,"in_the_money":11},"VDE   261016C00145000",36.3,38.8,0.031344,{"contract_symbol":302,"symbol":302,"bid":206,"ask":289,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":38},"VDE   261016P00145000",-0.000052,0.000021,-0.00014,0.000057,-0.000002,{"strike":309,"call":310,"put":315,"callItm":11,"putItm":38,"isAtm":38},150,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":314,"in_the_money":11},"VDE   261016C00150000",31.3,33.4,0.032424,{"contract_symbol":316,"symbol":316,"bid":206,"ask":289,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":38},"VDE   261016P00150000",-0.000502,0.000172,-0.00117,0.000474,-0.00002,{"strike":323,"call":324,"put":329,"callItm":11,"putItm":38,"isAtm":38},155,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":328,"in_the_money":11},"VDE   261016C00155000",26.3,28.8,0.033506,{"contract_symbol":330,"symbol":330,"bid":206,"ask":241,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":213,"implied_volatility":213,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":38},"VDE   261016P00155000",-0.003298,0.000963,-0.006532,0.002649,-0.000131,{"strike":337,"call":338,"put":344,"callItm":11,"putItm":38,"isAtm":38},160,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":343,"in_the_money":11},"VDE   261016C00160000",21.3,23.8,22.75,0.034587,{"contract_symbol":345,"symbol":345,"bid":206,"ask":212,"last":346,"change":206,"changePercent":9,"volume":206,"openInterest":347,"open_interest":347,"iv":213,"implied_volatility":213,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":38},"VDE   261016P00160000",0.05,4,-0.015305,0.003722,-0.025261,0.010242,-0.000611,{"strike":354,"call":355,"put":366,"callItm":11,"putItm":38,"isAtm":38},165,{"contract_symbol":356,"symbol":356,"bid":357,"ask":358,"last":359,"change":206,"changePercent":9,"volume":206,"openInterest":360,"open_interest":360,"iv":207,"implied_volatility":207,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":11},"VDE   261016C00165000",16.4,18.5,8.7,2,0.999949,0.000049,-0.000057,0.000056,0.035666,{"contract_symbol":367,"symbol":367,"bid":206,"ask":212,"last":368,"change":206,"changePercent":9,"volume":206,"openInterest":369,"open_interest":369,"iv":213,"implied_volatility":213,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":38},"VDE   261016P00165000",1.44,22,-0.052114,0.010297,-0.069879,0.028333,-0.002087,{"strike":376,"call":377,"put":387,"callItm":11,"putItm":38,"isAtm":38},169,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":381,"implied_volatility":381,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":11},"VDE   261016C00169000",12.4,14.9,0.1218,0.99992,0.0001,-0.000066,0.000086,0.036529,{"contract_symbol":388,"symbol":388,"bid":206,"ask":289,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":38},"VDE   261016P00169000",0.3578,-0.095381,0.017825,-0.102094,0.045059,-0.003821,{"strike":396,"call":397,"put":408,"callItm":11,"putItm":38,"isAtm":38},170,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":11},"VDE   261016C00170000",11.4,13.6,16.25,0.1123,0.999906,0.000125,-0.00007,0.000099,0.036745,{"contract_symbol":409,"symbol":409,"bid":346,"ask":410,"last":411,"change":206,"changePercent":9,"volume":206,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":38},"VDE   261016P00170000",0.65,0.45,5,0.3511,-0.11161,0.020361,-0.112286,0.050504,-0.004473,{"strike":420,"call":421,"put":431,"callItm":11,"putItm":38,"isAtm":38},171,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"VDE   261016C00171000",10.7,12.9,0.1662,0.988992,0.006558,-0.008109,0.007703,0.036531,{"contract_symbol":432,"symbol":432,"bid":433,"ask":212,"last":434,"change":435,"changePercent":9,"volume":208,"openInterest":436,"open_interest":436,"iv":437,"implied_volatility":437,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":38},"VDE   261016P00171000",0.15,0.2,-3.6,15,0.3411,-0.128172,0.023102,-0.12029,0.055681,-0.005137,{"strike":444,"call":445,"put":457,"callItm":11,"putItm":38,"isAtm":38},172,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":206,"changePercent":9,"volume":206,"openInterest":450,"open_interest":450,"iv":451,"implied_volatility":451,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":11},"VDE   261016C00172000",9.8,11.7,7.3,3,0.2267,0.934706,0.021112,-0.048564,0.033821,0.03459,{"contract_symbol":458,"symbol":458,"bid":206,"ask":459,"last":460,"change":206,"changePercent":9,"volume":206,"openInterest":360,"open_interest":360,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":38},"VDE   261016P00172000",1.1,0.6,0.3271,-0.144472,0.02615,-0.12519,0.060434,-0.005788,{"strike":468,"call":469,"put":479,"callItm":11,"putItm":38,"isAtm":38},173,{"contract_symbol":470,"symbol":470,"bid":471,"ask":472,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":11},"VDE   261016C00173000",8.6,10.8,0.257,0.881897,0.028955,-0.085573,0.052578,0.032694,{"contract_symbol":480,"symbol":480,"bid":346,"ask":481,"last":482,"change":206,"changePercent":9,"volume":206,"openInterest":483,"open_interest":483,"iv":484,"implied_volatility":484,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":38},"VDE   261016P00173000",1.15,3.2,7,0.315,-0.164974,0.029645,-0.131605,0.065976,-0.006609,{"strike":491,"call":492,"put":502,"callItm":11,"putItm":38,"isAtm":38},174,{"contract_symbol":493,"symbol":493,"bid":494,"ask":447,"last":495,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"VDE   261016C00174000",7.6,3.9,0.2705,0.837091,0.034245,-0.112081,0.065439,0.03111,{"contract_symbol":503,"symbol":503,"bid":433,"ask":504,"last":505,"change":206,"changePercent":9,"volume":206,"openInterest":450,"open_interest":450,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":38},"VDE   261016P00174000",1.3,3.3,0.2993,-0.186243,0.033688,-0.13506,0.071248,-0.007458,{"strike":513,"call":514,"put":525,"callItm":11,"putItm":38,"isAtm":38},175,{"contract_symbol":515,"symbol":515,"bid":516,"ask":517,"last":449,"change":518,"changePercent":9,"volume":360,"openInterest":189,"open_interest":189,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"VDE   261016C00175000",6.7,8.9,3.5,0.2753,0.79516,0.038811,-0.131602,0.075488,0.029638,{"contract_symbol":526,"symbol":526,"bid":206,"ask":527,"last":528,"change":529,"changePercent":9,"volume":530,"openInterest":531,"open_interest":531,"iv":532,"implied_volatility":532,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":38},"VDE   261016P00175000",1.05,0.7,-1.44,56,80,0.2785,-0.207379,0.038651,-0.134094,0.07604,-0.008295,{"strike":539,"call":540,"put":550,"callItm":11,"putItm":38,"isAtm":38},176,{"contract_symbol":541,"symbol":541,"bid":542,"ask":543,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":11},"VDE   261016C00176000",6.2,8.1,0.2742,0.753751,0.043258,-0.145474,0.083788,0.028186,{"contract_symbol":551,"symbol":551,"bid":180,"ask":552,"last":553,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":38},"VDE   261016P00176000",1.8,4.47,0.2641,-0.238567,0.044137,-0.137759,0.082363,-0.00954,{"strike":561,"call":562,"put":573,"callItm":11,"putItm":38,"isAtm":38},177,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":566,"change":206,"changePercent":9,"volume":206,"openInterest":347,"open_interest":347,"iv":567,"implied_volatility":567,"delta":568,"gamma":569,"theta":570,"vega":571,"rho":572,"in_the_money":11},"VDE   261016C00177000",5.1,7.2,2.85,0.2682,0.711234,0.047919,-0.154231,0.090805,0.026692,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":518,"change":206,"changePercent":9,"volume":206,"openInterest":347,"open_interest":347,"iv":473,"implied_volatility":473,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":38},"VDE   261016P00177000",0.4,2.05,-0.281091,0.049371,-0.145899,0.089646,-0.011248,{"strike":583,"call":584,"put":597,"callItm":11,"putItm":38,"isAtm":38},178,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":589,"changePercent":9,"volume":530,"openInterest":590,"open_interest":590,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":11},"VDE   261016C00178000",5.3,6.4,5.78,3.49,58,0.2585,0.665749,0.052973,-0.158392,0.096753,0.02508,{"contract_symbol":598,"symbol":598,"bid":599,"ask":504,"last":504,"change":600,"changePercent":9,"volume":208,"openInterest":360,"open_interest":360,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":38},"VDE   261016P00178000",0.25,-3.91,0.2516,-0.330382,0.054167,-0.153477,0.096307,-0.013232,{"strike":608,"call":609,"put":618,"callItm":11,"putItm":38,"isAtm":38},179,{"contract_symbol":610,"symbol":610,"bid":518,"ask":611,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":11},"VDE   261016C00179000",5.6,0.2497,0.613842,0.057633,-0.160843,0.101694,0.023205,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":622,"change":623,"changePercent":9,"volume":360,"openInterest":624,"open_interest":624,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":38},"VDE   261016P00179000",0.8,2.1,1.4,-3.4,33,0.2415,-0.382851,0.059451,-0.15513,0.101437,-0.015341,{"strike":632,"call":633,"put":645,"callItm":11,"putItm":38,"isAtm":38},180,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":637,"change":206,"changePercent":9,"volume":206,"openInterest":638,"open_interest":638,"iv":639,"implied_volatility":639,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":11},"VDE   261016C00180000",2.9,4.9,2.5,62,0.2441,0.555649,0.060875,-0.162359,0.105009,0.021067,{"contract_symbol":646,"symbol":646,"bid":481,"ask":576,"last":647,"change":65,"changePercent":9,"volume":530,"openInterest":648,"open_interest":648,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":38},"VDE   261016P00180000",1.7,6,0.2313,-0.442054,0.064193,-0.153711,0.104922,-0.017724,{"strike":656,"call":657,"put":669,"callItm":11,"putItm":38,"isAtm":11},181,{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":661,"change":206,"changePercent":9,"volume":206,"openInterest":662,"open_interest":662,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":11},"VDE   261016C00181000",2.45,4.2,1.21,17,0.2359,0.49357,0.063602,-0.15843,0.106029,0.01877,{"contract_symbol":670,"symbol":670,"bid":504,"ask":671,"last":471,"change":206,"changePercent":9,"volume":206,"openInterest":369,"open_interest":369,"iv":519,"implied_volatility":519,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":38},"VDE   261016P00181000",3.1,-0.503366,0.054509,-0.184898,0.106037,-0.020326,{"strike":678,"call":679,"put":689,"callItm":11,"putItm":38,"isAtm":11},182,{"contract_symbol":680,"symbol":680,"bid":681,"ask":682,"last":360,"change":206,"changePercent":9,"volume":206,"openInterest":648,"open_interest":648,"iv":683,"implied_volatility":683,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":11},"VDE   261016C00182000",2.2,3.6,0.2365,0.430748,0.062508,-0.156413,0.104439,0.016411,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":693,"change":206,"changePercent":9,"volume":206,"openInterest":360,"open_interest":360,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":38},"VDE   261016P00182000",1.85,2.65,10.4,0.2669,-0.559763,0.055601,-0.177221,0.10485,-0.022629,{"strike":701,"call":702,"put":710,"callItm":38,"putItm":11,"isAtm":11},183,{"contract_symbol":703,"symbol":703,"bid":504,"ask":482,"last":527,"change":206,"changePercent":9,"volume":206,"openInterest":412,"open_interest":412,"iv":704,"implied_volatility":704,"delta":705,"gamma":706,"theta":707,"vega":708,"rho":709,"in_the_money":38},"VDE   261016C00183000",0.2434,0.373856,0.058559,-0.155199,0.100696,0.014256,{"contract_symbol":711,"symbol":711,"bid":681,"ask":712,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":11},"VDE   261016P00183000",4.1,0.28,-0.608167,0.051618,-0.181084,0.10212,-0.02468,{"strike":720,"call":721,"put":731,"callItm":38,"putItm":11,"isAtm":11},184,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":88,"change":206,"changePercent":9,"volume":206,"openInterest":347,"open_interest":347,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":38},"VDE   261016C00184000",0.85,2.8,0.245,0.318942,0.054846,-0.147255,0.094924,0.012179,{"contract_symbol":732,"symbol":732,"bid":724,"ask":733,"last":734,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":735,"implied_volatility":735,"delta":736,"gamma":737,"theta":738,"vega":739,"rho":740,"in_the_money":11},"VDE   261016P00184000",4.5,9.27,0.2889,-0.652871,0.048086,-0.179596,0.098158,-0.026586,{"strike":742,"call":743,"put":754,"callItm":38,"putItm":11,"isAtm":11},185,{"contract_symbol":744,"symbol":744,"bid":745,"ask":360,"last":88,"change":746,"changePercent":9,"volume":208,"openInterest":747,"open_interest":747,"iv":748,"implied_volatility":748,"delta":749,"gamma":750,"theta":751,"vega":752,"rho":753,"in_the_money":38},"VDE   261016C00185000",1.2,0.47,124,0.2407,0.263458,0.051038,-0.132334,0.086805,0.010079,{"contract_symbol":755,"symbol":755,"bid":756,"ask":586,"last":757,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":758,"implied_volatility":758,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":11},"VDE   261016P00185000",3.4,6.52,0.2724,-0.710464,0.047239,-0.156848,0.090918,-0.028953,{"strike":182,"call":765,"put":775,"callItm":38,"putItm":11,"isAtm":38},{"contract_symbol":766,"symbol":766,"bid":434,"ask":767,"last":768,"change":206,"changePercent":9,"volume":206,"openInterest":412,"open_interest":412,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":38},"VDE   261016C00186000",1.95,1.57,0.2291,0.204264,0.046551,-0.109354,0.075362,0.007834,{"contract_symbol":776,"symbol":776,"bid":347,"ask":648,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":11},"VDE   261016P00186000",0.2943,-0.737299,0.04169,-0.161526,0.086678,-0.030204,{"strike":784,"call":785,"put":795,"callItm":38,"putItm":11,"isAtm":38},187,{"contract_symbol":786,"symbol":786,"bid":620,"ask":622,"last":459,"change":787,"changePercent":9,"volume":788,"openInterest":347,"open_interest":347,"iv":789,"implied_volatility":789,"delta":790,"gamma":791,"theta":792,"vega":793,"rho":794,"in_the_money":38},"VDE   261016C00187000",-3.79,11,0.2087,0.138928,0.039908,-0.077796,0.058854,0.005346,{"contract_symbol":796,"symbol":796,"bid":797,"ask":798,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":799,"implied_volatility":799,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":11},"VDE   261016P00187000",4.6,6.6,0.2905,-0.779195,0.038431,-0.145075,0.078869,-0.032001,{"strike":806,"call":807,"put":815,"callItm":38,"putItm":11,"isAtm":38},188,{"contract_symbol":808,"symbol":808,"bid":52,"ask":481,"last":52,"change":206,"changePercent":9,"volume":206,"openInterest":788,"open_interest":788,"iv":809,"implied_volatility":809,"delta":810,"gamma":811,"theta":812,"vega":813,"rho":814,"in_the_money":38},"VDE   261016C00188000",0.1994,0.093547,0.031528,-0.056091,0.044419,0.003606,{"contract_symbol":816,"symbol":816,"bid":817,"ask":818,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":819,"implied_volatility":819,"delta":820,"gamma":821,"theta":822,"vega":823,"rho":824,"in_the_money":11},"VDE   261016P00188000",5.5,7.5,0.2779,-0.825581,0.034829,-0.120314,0.068374,-0.033969,{"strike":826,"call":827,"put":835,"callItm":38,"putItm":11,"isAtm":38},189,{"contract_symbol":828,"symbol":828,"bid":206,"ask":527,"last":346,"change":206,"changePercent":9,"volume":206,"openInterest":662,"open_interest":662,"iv":829,"implied_volatility":829,"delta":830,"gamma":831,"theta":832,"vega":833,"rho":834,"in_the_money":38},"VDE   261016C00189000",0.2017,0.06903,0.024781,-0.045091,0.035308,0.002663,{"contract_symbol":836,"symbol":836,"bid":542,"ask":837,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":838,"implied_volatility":838,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":11},"VDE   261016P00189000",8.3,0.2855,-0.850112,0.030706,-0.112009,0.061945,-0.035123,{"strike":845,"call":846,"put":855,"callItm":38,"putItm":11,"isAtm":38},190,{"contract_symbol":847,"symbol":847,"bid":206,"ask":212,"last":848,"change":206,"changePercent":9,"volume":206,"openInterest":178,"open_interest":178,"iv":849,"implied_volatility":849,"delta":850,"gamma":851,"theta":852,"vega":853,"rho":854,"in_the_money":38},"VDE   261016C00190000",0.36,0.2064,0.052364,0.019505,-0.037172,0.028441,0.002021,{"contract_symbol":856,"symbol":856,"bid":483,"ask":857,"last":858,"change":206,"changePercent":9,"volume":206,"openInterest":450,"open_interest":450,"iv":859,"implied_volatility":859,"delta":860,"gamma":861,"theta":862,"vega":863,"rho":864,"in_the_money":11},"VDE   261016P00190000",9.1,13.15,0.2882,-0.875199,0.026839,-0.099767,0.054657,-0.036295,{"strike":866,"call":867,"put":875,"callItm":38,"putItm":11,"isAtm":38},195,{"contract_symbol":868,"symbol":868,"bid":206,"ask":599,"last":869,"change":206,"changePercent":9,"volume":206,"openInterest":178,"open_interest":178,"iv":849,"implied_volatility":849,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":38},"VDE   261016C00195000",0.55,0.006601,0.003373,-0.006428,0.004918,0.000255,{"contract_symbol":876,"symbol":876,"bid":448,"ask":877,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":859,"implied_volatility":859,"delta":878,"gamma":879,"theta":880,"vega":881,"rho":882,"in_the_money":11},"VDE   261016P00195000",13.9,-0.961157,0.010982,-0.040824,0.022365,-0.04066,{"strike":884,"call":885,"put":893,"callItm":38,"putItm":11,"isAtm":38},200,{"contract_symbol":886,"symbol":886,"bid":206,"ask":528,"last":887,"change":206,"changePercent":9,"volume":206,"openInterest":788,"open_interest":788,"iv":849,"implied_volatility":849,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":38},"VDE   261016C00200000",1.5,0.000462,0.000301,-0.000574,0.000439,0.000018,{"contract_symbol":894,"symbol":894,"bid":895,"ask":896,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":859,"implied_volatility":859,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":11},"VDE   261016P00200000",16.5,18.9,-0.990904,0.003202,-0.011903,0.006521,-0.042883,{"strike":903,"call":904,"put":909,"callItm":38,"putItm":11,"isAtm":38},205,{"contract_symbol":905,"symbol":905,"bid":206,"ask":289,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":849,"implied_volatility":849,"delta":892,"gamma":906,"theta":907,"vega":304,"rho":908,"in_the_money":38},"VDE   261016C00205000",0.000015,-0.000028,0.000001,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":859,"implied_volatility":859,"delta":913,"gamma":914,"theta":915,"vega":916,"rho":917,"in_the_money":11},"VDE   261016P00205000",21.4,23.9,-0.998382,0.000682,-0.002537,0.00139,-0.044252,{"strike":919,"call":920,"put":922,"callItm":38,"putItm":11,"isAtm":38},210,{"contract_symbol":921,"symbol":921,"bid":206,"ask":289,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":849,"implied_volatility":849,"delta":206,"gamma":206,"theta":279,"vega":908,"rho":206,"in_the_money":38},"VDE   261016C00210000",{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":859,"implied_volatility":859,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":11},"VDE   261016P00210000",26.4,28.9,-0.999778,0.000109,-0.000405,0.000222,-0.045387,"2026-10-09T02:08:35.188404+00:00"]