[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VERS":3,"homepage-market-summary":29,"stock-options-VERS":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VERS","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},"ProShares Metaverse ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.29,0.208216,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},71.8,72.89,71.39,73.8183,-2.0183,-2.73,4545,84.913,50.55,351.70760170119524,61.8,1145,{"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":843,"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",0.4,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},0,61,11.2,[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},"2027-01-15",99,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",190,"270416",[200,213,224,237,249,263,276,288,301,314,326,338,352,366,382,398,414,431,448,465,482,500,517,535,553,571,589,607,626,644,661,678,695,712,729,746,762,776,789,800,809,817,826,835],{"strike":201,"call":202,"put":209,"callItm":11,"putItm":38,"isAtm":38},45,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":182,"vega":182,"rho":208,"in_the_money":11},"VERS  261016C00045000",19,29,0.5823,1,0.009854,{"contract_symbol":210,"symbol":210,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016P00045000",2.05,0.3411,{"strike":214,"call":215,"put":221,"callItm":11,"putItm":38,"isAtm":38},47,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":182,"theta":219,"vega":182,"rho":220,"in_the_money":11},"VERS  261016C00047000",17,27,-0.000001,0.010292,{"contract_symbol":222,"symbol":222,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016P00047000",0.3471,{"strike":225,"call":226,"put":235,"callItm":11,"putItm":38,"isAtm":38},48,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":231,"gamma":232,"theta":233,"vega":232,"rho":234,"in_the_money":11},"VERS  261016C00048000",16,26,0.5827,0.999999,0.000001,-0.000002,0.010511,{"contract_symbol":236,"symbol":236,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016P00048000",{"strike":238,"call":239,"put":247,"callItm":11,"putItm":38,"isAtm":38},49,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":243,"gamma":244,"theta":245,"vega":244,"rho":246,"in_the_money":11},"VERS  261016C00049000",15,25,0.999997,0.000002,-0.000006,0.010729,{"contract_symbol":248,"symbol":248,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016P00049000",{"strike":250,"call":251,"put":260,"callItm":11,"putItm":38,"isAtm":38},50,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":11},"VERS  261016C00050000",14,24,0.999991,0.000007,-0.000016,0.000004,0.010948,{"contract_symbol":261,"symbol":261,"bid":182,"ask":211,"last":262,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":223,"implied_volatility":223,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016P00050000",0.5,{"strike":264,"call":265,"put":274,"callItm":11,"putItm":38,"isAtm":38},51,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":11},"VERS  261016C00051000",13,23,0.999974,0.000018,-0.000042,0.000012,0.011167,{"contract_symbol":275,"symbol":275,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016P00051000",{"strike":51,"call":277,"put":286,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":11},"VERS  261016C00052000",12,22,0.999935,0.000043,-0.000103,0.000028,0.011385,{"contract_symbol":287,"symbol":287,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016P00052000",{"strike":289,"call":290,"put":299,"callItm":11,"putItm":38,"isAtm":38},53,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":11},"VERS  261016C00053000",11,21,0.999843,0.000097,-0.000234,0.000064,0.011603,{"contract_symbol":300,"symbol":300,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016P00053000",{"strike":302,"call":303,"put":312,"callItm":11,"putItm":38,"isAtm":38},54,{"contract_symbol":304,"symbol":304,"bid":305,"ask":306,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"VERS  261016C00054000",10,20,0.999643,0.000209,-0.000504,0.000138,0.011819,{"contract_symbol":313,"symbol":313,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016P00054000",{"strike":315,"call":316,"put":324,"callItm":11,"putItm":38,"isAtm":38},55,{"contract_symbol":317,"symbol":317,"bid":318,"ask":204,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":11},"VERS  261016C00055000",9,0.999249,0.000417,-0.001004,0.000276,0.012031,{"contract_symbol":325,"symbol":325,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016P00055000",{"strike":327,"call":328,"put":336,"callItm":11,"putItm":38,"isAtm":38},56,{"contract_symbol":329,"symbol":329,"bid":178,"ask":330,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":11},"VERS  261016C00056000",18,0.998487,0.000792,-0.001908,0.000524,0.012238,{"contract_symbol":337,"symbol":337,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":182,"gamma":232,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016P00056000",{"strike":339,"call":340,"put":348,"callItm":11,"putItm":38,"isAtm":38},57,{"contract_symbol":341,"symbol":341,"bid":342,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":11},"VERS  261016C00057000",7,0.997087,0.001434,-0.003459,0.00095,0.012435,{"contract_symbol":349,"symbol":349,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":233,"gamma":350,"theta":351,"vega":232,"rho":182,"in_the_money":38},"VERS  261016P00057000",0.000003,-0.000003,{"strike":353,"call":354,"put":362,"callItm":11,"putItm":38,"isAtm":38},58,{"contract_symbol":355,"symbol":355,"bid":356,"ask":228,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":11},"VERS  261016C00058000",6,0.994733,0.00244,-0.005876,0.001614,0.012615,{"contract_symbol":363,"symbol":363,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":364,"gamma":365,"theta":364,"vega":258,"rho":182,"in_the_money":38},"VERS  261016P00058000",-0.000008,0.00001,{"strike":367,"call":368,"put":376,"callItm":11,"putItm":38,"isAtm":38},59,{"contract_symbol":369,"symbol":369,"bid":370,"ask":241,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":11},"VERS  261016C00059000",5,0.990848,0.003974,-0.009571,0.002629,0.012771,{"contract_symbol":377,"symbol":377,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":219,"in_the_money":38},"VERS  261016P00059000",-0.000046,0.000051,-0.000044,0.00002,{"strike":383,"call":384,"put":392,"callItm":11,"putItm":38,"isAtm":38},60,{"contract_symbol":385,"symbol":385,"bid":386,"ask":253,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"VERS  261016C00060000",4,0.984715,0.006196,-0.014945,0.004103,0.01289,{"contract_symbol":393,"symbol":393,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":233,"in_the_money":38},"VERS  261016P00060000",-0.000133,0.000142,-0.000118,0.000055,{"strike":183,"call":399,"put":407,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":400,"symbol":400,"bid":401,"ask":267,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":11},"VERS  261016C00061000",3,0.975724,0.009188,-0.022125,0.006078,0.012961,{"contract_symbol":408,"symbol":408,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":38},"VERS  261016P00061000",-0.000553,0.000527,-0.000451,0.000208,-0.000009,{"strike":415,"call":416,"put":424,"callItm":11,"putItm":38,"isAtm":38},62,{"contract_symbol":417,"symbol":417,"bid":418,"ask":279,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":11},"VERS  261016C00062000",2,0.96277,0.013096,-0.031537,0.008664,0.012968,{"contract_symbol":425,"symbol":425,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":38},"VERS  261016P00062000",-0.001611,0.001408,-0.001205,0.000555,-0.000026,{"strike":432,"call":433,"put":441,"callItm":11,"putItm":38,"isAtm":38},63,{"contract_symbol":434,"symbol":434,"bid":207,"ask":292,"last":435,"change":182,"changePercent":9,"volume":182,"openInterest":386,"open_interest":386,"iv":230,"implied_volatility":230,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":11},"VERS  261016C00063000",10.01,0.944849,0.017948,-0.043291,0.011883,0.012893,{"contract_symbol":442,"symbol":442,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":38},"VERS  261016P00063000",-0.004218,0.003357,-0.002873,0.001324,-0.000068,{"strike":449,"call":450,"put":458,"callItm":11,"putItm":38,"isAtm":38},64,{"contract_symbol":451,"symbol":451,"bid":182,"ask":452,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":11},"VERS  261016C00064000",9.5,0.92151,0.02361,-0.056859,0.015619,0.012726,{"contract_symbol":459,"symbol":459,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":38},"VERS  261016P00064000",-0.008956,0.006656,-0.005501,0.00258,-0.000144,{"strike":466,"call":467,"put":475,"callItm":11,"putItm":38,"isAtm":38},65,{"contract_symbol":468,"symbol":468,"bid":182,"ask":469,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"VERS  261016C00065000",8.5,0.891651,0.029969,-0.072172,0.019826,0.01245,{"contract_symbol":476,"symbol":476,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":38},"VERS  261016P00065000",-0.021399,0.013857,-0.01186,0.005465,-0.000344,{"strike":483,"call":484,"put":492,"callItm":11,"putItm":38,"isAtm":38},66,{"contract_symbol":485,"symbol":485,"bid":182,"ask":486,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":11},"VERS  261016C00066000",7.6,0.855009,0.036722,-0.088434,0.024293,0.01206,{"contract_symbol":493,"symbol":493,"bid":182,"ask":494,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":38},"VERS  261016P00066000",2.1,-0.041954,0.02421,-0.020719,0.009548,-0.000676,{"strike":501,"call":502,"put":510,"callItm":11,"putItm":38,"isAtm":38},67,{"contract_symbol":503,"symbol":503,"bid":182,"ask":504,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"VERS  261016C00067000",6.6,0.811375,0.043492,-0.104904,0.028797,0.01155,{"contract_symbol":511,"symbol":511,"bid":182,"ask":52,"last":401,"change":182,"changePercent":9,"volume":182,"openInterest":315,"open_interest":315,"iv":212,"implied_volatility":212,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":38},"VERS  261016P00067000",-0.072151,0.037794,-0.031238,0.014649,-0.001164,{"strike":518,"call":519,"put":527,"callItm":11,"putItm":38,"isAtm":38},68,{"contract_symbol":520,"symbol":520,"bid":182,"ask":521,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":11},"VERS  261016C00068000",5.7,0.761671,0.049898,-0.120164,0.03301,0.010932,{"contract_symbol":528,"symbol":528,"bid":182,"ask":529,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":38},"VERS  261016P00068000",2.15,-0.125641,0.055836,-0.047786,0.022021,-0.002033,{"strike":536,"call":537,"put":545,"callItm":11,"putItm":38,"isAtm":38},69,{"contract_symbol":538,"symbol":538,"bid":182,"ask":370,"last":539,"change":182,"changePercent":9,"volume":182,"openInterest":207,"open_interest":207,"iv":206,"implied_volatility":206,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":11},"VERS  261016C00069000",6.4,0.706178,0.05549,-0.133632,0.03671,0.010211,{"contract_symbol":546,"symbol":546,"bid":182,"ask":547,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":38},"VERS  261016P00069000",2.2,-0.194062,0.0743,-0.063588,0.029302,-0.00315,{"strike":554,"call":555,"put":563,"callItm":11,"putItm":38,"isAtm":11},70,{"contract_symbol":556,"symbol":556,"bid":182,"ask":557,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":11},"VERS  261016C00070000",4.2,0.646265,0.059909,-0.144272,0.039632,0.009407,{"contract_symbol":564,"symbol":564,"bid":182,"ask":565,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":38},"VERS  261016P00070000",2.35,-0.276851,0.092068,-0.076098,0.035685,-0.004507,{"strike":572,"call":573,"put":581,"callItm":11,"putItm":38,"isAtm":11},71,{"contract_symbol":574,"symbol":574,"bid":182,"ask":575,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":11},"VERS  261016C00071000",3.6,0.583411,0.062869,-0.1514,0.041591,0.008543,{"contract_symbol":582,"symbol":582,"bid":182,"ask":583,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":584,"gamma":585,"theta":586,"vega":587,"rho":588,"in_the_money":38},"VERS  261016P00071000",2.5,-0.379522,0.10287,-0.088039,0.040569,-0.006207,{"strike":590,"call":591,"put":599,"callItm":38,"putItm":11,"isAtm":11},72,{"contract_symbol":592,"symbol":592,"bid":182,"ask":401,"last":593,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":38},"VERS  261016C00072000",15.28,0.519262,0.064204,-0.154615,0.042474,0.007645,{"contract_symbol":600,"symbol":600,"bid":182,"ask":601,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"VERS  261016P00072000",2.7,-0.486263,0.107761,-0.092225,0.042498,-0.007989,{"strike":608,"call":609,"put":618,"callItm":38,"putItm":11,"isAtm":11},73,{"contract_symbol":610,"symbol":610,"bid":182,"ask":611,"last":612,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":38},"VERS  261016C00073000",2.6,9.94,0.455562,0.063827,-0.153952,0.042261,0.006739,{"contract_symbol":619,"symbol":619,"bid":182,"ask":620,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":11},"VERS  261016P00073000",3.2,-0.594484,0.106624,-0.088129,0.041326,-0.009814,{"strike":627,"call":628,"put":636,"callItm":38,"putItm":11,"isAtm":11},74,{"contract_symbol":629,"symbol":629,"bid":182,"ask":630,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":38},"VERS  261016C00074000",2.25,0.393699,0.061983,-0.149267,0.041005,0.005849,{"contract_symbol":637,"symbol":637,"bid":182,"ask":638,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":11},"VERS  261016P00074000",3.8,-0.691104,0.095204,-0.081478,0.037546,-0.011488,{"strike":645,"call":646,"put":653,"callItm":38,"putItm":11,"isAtm":38},75,{"contract_symbol":647,"symbol":647,"bid":182,"ask":529,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":38},"VERS  261016C00075000",0.335243,0.058716,-0.1414,0.038843,0.005,{"contract_symbol":654,"symbol":654,"bid":182,"ask":655,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":11},"VERS  261016P00075000",4.5,-0.776466,0.080759,-0.069116,0.031849,-0.012999,{"strike":662,"call":663,"put":670,"callItm":38,"putItm":11,"isAtm":38},76,{"contract_symbol":664,"symbol":664,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":38},"VERS  261016C00076000",0.28141,0.054325,-0.131033,0.035969,0.004212,{"contract_symbol":671,"symbol":671,"bid":182,"ask":672,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":11},"VERS  261016P00076000",5.4,-0.845704,0.06421,-0.054953,0.025323,-0.014272,{"strike":679,"call":680,"put":687,"callItm":38,"putItm":11,"isAtm":38},77,{"contract_symbol":681,"symbol":681,"bid":182,"ask":494,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":682,"gamma":683,"theta":684,"vega":685,"rho":686,"in_the_money":38},"VERS  261016C00077000",0.232414,0.04921,-0.118508,0.032555,0.003489,{"contract_symbol":688,"symbol":688,"bid":182,"ask":689,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":212,"implied_volatility":212,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":11},"VERS  261016P00077000",6.3,-0.902493,0.047382,-0.039163,0.018365,-0.015359,{"strike":696,"call":697,"put":704,"callItm":38,"putItm":11,"isAtm":38},78,{"contract_symbol":698,"symbol":698,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":38},"VERS  261016C00078000",0.189246,0.043616,-0.105037,0.028854,0.002849,{"contract_symbol":705,"symbol":705,"bid":182,"ask":706,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":11},"VERS  261016P00078000",7.3,-0.936232,0.033764,-0.028896,0.013316,-0.016096,{"strike":713,"call":714,"put":721,"callItm":38,"putItm":11,"isAtm":38},79,{"contract_symbol":715,"symbol":715,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":38},"VERS  261016C00079000",0.151851,0.037875,-0.091211,0.025056,0.002292,{"contract_symbol":722,"symbol":722,"bid":182,"ask":723,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":223,"implied_volatility":223,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":11},"VERS  261016P00079000",8.3,-0.961795,0.022437,-0.019202,0.008848,-0.016708,{"strike":730,"call":731,"put":737,"callItm":38,"putItm":11,"isAtm":38},80,{"contract_symbol":732,"symbol":732,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":271,"vega":736,"rho":232,"in_the_money":38},"VERS  261016C00080000",0.1877,0.000084,0.000167,0.000036,{"contract_symbol":738,"symbol":738,"bid":182,"ask":739,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":11},"VERS  261016P00080000",9.1,0.3696,-0.970678,0.016947,-0.016444,0.007116,-0.017065,{"strike":747,"call":748,"put":753,"callItm":38,"putItm":11,"isAtm":38},81,{"contract_symbol":749,"symbol":749,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":733,"implied_volatility":733,"delta":750,"gamma":284,"theta":751,"vega":752,"rho":182,"in_the_money":38},"VERS  261016C00081000",0.000013,-0.000007,0.000006,{"contract_symbol":754,"symbol":754,"bid":755,"ask":756,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":740,"implied_volatility":740,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":11},"VERS  261016P00081000",0.3,10.3,-0.982912,0.010749,-0.01043,0.004514,-0.017472,{"strike":763,"call":764,"put":767,"callItm":38,"putItm":11,"isAtm":38},82,{"contract_symbol":765,"symbol":765,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":766,"implied_volatility":766,"delta":244,"gamma":258,"theta":219,"vega":232,"rho":182,"in_the_money":38},"VERS  261016C00082000",0.188,{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":740,"implied_volatility":740,"delta":771,"gamma":772,"theta":773,"vega":774,"rho":775,"in_the_money":11},"VERS  261016P00082000",1.3,11.3,-0.990418,0.006517,-0.006324,0.002737,-0.017807,{"strike":777,"call":778,"put":780,"callItm":38,"putItm":11,"isAtm":38},85,{"contract_symbol":779,"symbol":779,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":733,"implied_volatility":733,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016C00085000",{"contract_symbol":781,"symbol":781,"bid":782,"ask":783,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":740,"implied_volatility":740,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":11},"VERS  261016P00085000",4.3,14.3,-0.998647,0.001127,-0.001094,0.000473,-0.018591,{"strike":790,"call":791,"put":793,"callItm":38,"putItm":11,"isAtm":38},90,{"contract_symbol":792,"symbol":792,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":733,"implied_volatility":733,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016C00090000",{"contract_symbol":794,"symbol":794,"bid":795,"ask":796,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":740,"implied_volatility":740,"delta":797,"gamma":284,"theta":798,"vega":272,"rho":799,"in_the_money":11},"VERS  261016P00090000",9.3,19.3,-0.999974,-0.000028,-0.019707,{"strike":801,"call":802,"put":804,"callItm":38,"putItm":11,"isAtm":38},95,{"contract_symbol":803,"symbol":803,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":766,"implied_volatility":766,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016C00095000",{"contract_symbol":805,"symbol":805,"bid":783,"ask":806,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":740,"implied_volatility":740,"delta":807,"gamma":182,"theta":182,"vega":182,"rho":808,"in_the_money":11},"VERS  261016P00095000",24.3,-1,-0.020802,{"strike":810,"call":811,"put":813,"callItm":38,"putItm":11,"isAtm":38},100,{"contract_symbol":812,"symbol":812,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":733,"implied_volatility":733,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016C00100000",{"contract_symbol":814,"symbol":814,"bid":796,"ask":815,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":740,"implied_volatility":740,"delta":807,"gamma":182,"theta":182,"vega":182,"rho":816,"in_the_money":11},"VERS  261016P00100000",29.3,-0.021897,{"strike":818,"call":819,"put":821,"callItm":38,"putItm":11,"isAtm":38},105,{"contract_symbol":820,"symbol":820,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":766,"implied_volatility":766,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016C00105000",{"contract_symbol":822,"symbol":822,"bid":823,"ask":824,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":740,"implied_volatility":740,"delta":807,"gamma":182,"theta":182,"vega":182,"rho":825,"in_the_money":11},"VERS  261016P00105000",24.2,34.2,-0.022992,{"strike":827,"call":828,"put":830,"callItm":38,"putItm":11,"isAtm":38},110,{"contract_symbol":829,"symbol":829,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":733,"implied_volatility":733,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016C00110000",{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":740,"implied_volatility":740,"delta":807,"gamma":182,"theta":182,"vega":182,"rho":834,"in_the_money":11},"VERS  261016P00110000",29.2,39.2,-0.024087,{"strike":836,"call":837,"put":839,"callItm":38,"putItm":11,"isAtm":38},115,{"contract_symbol":838,"symbol":838,"bid":182,"ask":211,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":733,"implied_volatility":733,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":38},"VERS  261016C00115000",{"contract_symbol":840,"symbol":840,"bid":824,"ask":841,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":740,"implied_volatility":740,"delta":807,"gamma":182,"theta":182,"vega":182,"rho":842,"in_the_money":11},"VERS  261016P00115000",44.2,-0.025181,"2026-10-09T02:40:41.343923+00:00"]