[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VFQY":3,"homepage-market-summary":28,"stock-options-VFQY":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VFQY","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 U.S. Quality Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.883,1.5344,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},173.78,171.3,172.0748,1.7052,0.99,6430.093012,179.6899,144.42999,8087.912488386454,83.2,2173,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"status":173,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":174,"days_to_expiration":177,"iv_index":179,"expiration_iv":179,"kpis":180,"expirations":183,"strikes":197,"updated_at":861,"task_id":9},"SUCCESS",{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.2,{"total_volume":181,"total_open_interest":182,"put_call_ratio":9,"implied_volatility":179},0,1,[184,185,189,193],{"date":175,"label":175,"type":176,"days_to_expiration":177,"dte":177,"compact":178,"implied_volatility":9},{"date":186,"label":186,"type":176,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-11-20",43,"261120",{"date":190,"label":190,"type":176,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2027-01-15",99,"270115",{"date":194,"label":194,"type":176,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2027-04-16",190,"270416",[198,210,219,228,237,246,255,263,272,281,290,299,309,318,327,338,349,362,375,389,404,420,438,456,474,492,511,529,546,563,581,598,617,635,653,674,696,717,738,758,775,794,811,828,844],{"strike":199,"call":200,"put":206,"callItm":11,"putItm":37,"isAtm":37},90,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":205,"in_the_money":11},"VFQY  261016C00090000",81.9,85,0.19,0.019726,{"contract_symbol":207,"symbol":207,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"VFQY  261016P00090000",1.1,0.2212,{"strike":211,"call":212,"put":217,"callItm":11,"putItm":37,"isAtm":37},95,{"contract_symbol":213,"symbol":213,"bid":214,"ask":215,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":216,"in_the_money":11},"VFQY  261016C00095000",76.9,80,0.020822,{"contract_symbol":218,"symbol":218,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"VFQY  261016P00095000",{"strike":220,"call":221,"put":226,"callItm":11,"putItm":37,"isAtm":37},100,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":225,"in_the_money":11},"VFQY  261016C00100000",72,75,0.021918,{"contract_symbol":227,"symbol":227,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"VFQY  261016P00100000",{"strike":229,"call":230,"put":235,"callItm":11,"putItm":37,"isAtm":37},105,{"contract_symbol":231,"symbol":231,"bid":232,"ask":233,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":234,"in_the_money":11},"VFQY  261016C00105000",67,70,0.023013,{"contract_symbol":236,"symbol":236,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"VFQY  261016P00105000",{"strike":238,"call":239,"put":244,"callItm":11,"putItm":37,"isAtm":37},110,{"contract_symbol":240,"symbol":240,"bid":241,"ask":242,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":243,"in_the_money":11},"VFQY  261016C00110000",61.9,65,0.024109,{"contract_symbol":245,"symbol":245,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"VFQY  261016P00110000",{"strike":247,"call":248,"put":253,"callItm":11,"putItm":37,"isAtm":37},115,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":252,"in_the_money":11},"VFQY  261016C00115000",56.9,60.1,0.025205,{"contract_symbol":254,"symbol":254,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"VFQY  261016P00115000",{"strike":256,"call":257,"put":261,"callItm":11,"putItm":37,"isAtm":37},120,{"contract_symbol":258,"symbol":258,"bid":50,"ask":259,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":260,"in_the_money":11},"VFQY  261016C00120000",55.1,0.026301,{"contract_symbol":262,"symbol":262,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"VFQY  261016P00120000",{"strike":264,"call":265,"put":270,"callItm":11,"putItm":37,"isAtm":37},125,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":269,"in_the_money":11},"VFQY  261016C00125000",46.9,50.1,0.027397,{"contract_symbol":271,"symbol":271,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"VFQY  261016P00125000",{"strike":273,"call":274,"put":279,"callItm":11,"putItm":37,"isAtm":37},130,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":278,"in_the_money":11},"VFQY  261016C00130000",41.9,45.1,0.028493,{"contract_symbol":280,"symbol":280,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"VFQY  261016P00130000",{"strike":282,"call":283,"put":288,"callItm":11,"putItm":37,"isAtm":37},135,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":287,"in_the_money":11},"VFQY  261016C00135000",36.9,40,0.029589,{"contract_symbol":289,"symbol":289,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"VFQY  261016P00135000",{"strike":291,"call":292,"put":297,"callItm":11,"putItm":37,"isAtm":37},140,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":296,"in_the_money":11},"VFQY  261016C00140000",32,35,0.030685,{"contract_symbol":298,"symbol":298,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"VFQY  261016P00140000",{"strike":300,"call":301,"put":306,"callItm":11,"putItm":37,"isAtm":37},145,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":305,"in_the_money":11},"VFQY  261016C00145000",26.9,30,0.03178,{"contract_symbol":307,"symbol":307,"bid":181,"ask":208,"last":308,"change":181,"changePercent":9,"volume":181,"openInterest":182,"open_interest":182,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"VFQY  261016P00145000",3.5,{"strike":310,"call":311,"put":316,"callItm":11,"putItm":37,"isAtm":37},146,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":315,"in_the_money":11},"VFQY  261016C00146000",25.9,29,0.031999,{"contract_symbol":317,"symbol":317,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"VFQY  261016P00146000",{"strike":319,"call":320,"put":325,"callItm":11,"putItm":37,"isAtm":37},147,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":324,"in_the_money":11},"VFQY  261016C00147000",24.9,28,0.032219,{"contract_symbol":326,"symbol":326,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":181,"vega":181,"rho":181,"in_the_money":37},"VFQY  261016P00147000",{"strike":328,"call":329,"put":334,"callItm":11,"putItm":37,"isAtm":37},148,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":333,"in_the_money":11},"VFQY  261016C00148000",23.9,27,0.032438,{"contract_symbol":335,"symbol":335,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":181,"gamma":181,"theta":336,"vega":337,"rho":181,"in_the_money":37},"VFQY  261016P00148000",-0.000001,0.000001,{"strike":339,"call":340,"put":345,"callItm":11,"putItm":37,"isAtm":37},149,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":344,"in_the_money":11},"VFQY  261016C00149000",22.9,26.1,0.032657,{"contract_symbol":346,"symbol":346,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":336,"gamma":337,"theta":347,"vega":348,"rho":181,"in_the_money":37},"VFQY  261016P00149000",-0.000002,0.000002,{"strike":350,"call":351,"put":356,"callItm":11,"putItm":37,"isAtm":37},150,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":355,"in_the_money":11},"VFQY  261016C00150000",21.9,25.1,0.032876,{"contract_symbol":357,"symbol":357,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":181,"in_the_money":37},"VFQY  261016P00150000",-0.000003,0.000003,-0.000005,0.000004,{"strike":363,"call":364,"put":369,"callItm":11,"putItm":37,"isAtm":37},151,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":182,"gamma":181,"theta":181,"vega":181,"rho":368,"in_the_money":11},"VFQY  261016C00151000",20.9,24,0.033095,{"contract_symbol":370,"symbol":370,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":181,"in_the_money":37},"VFQY  261016P00151000",-0.000008,0.000007,-0.000013,0.00001,{"strike":376,"call":377,"put":383,"callItm":11,"putItm":37,"isAtm":37},152,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":381,"gamma":337,"theta":336,"vega":337,"rho":382,"in_the_money":11},"VFQY  261016C00152000",19.9,23.1,0.999999,0.033314,{"contract_symbol":384,"symbol":384,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":336,"in_the_money":37},"VFQY  261016P00152000",-0.00002,0.000015,-0.000031,0.000022,{"strike":390,"call":391,"put":398,"callItm":11,"putItm":37,"isAtm":37},153,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":395,"gamma":359,"theta":396,"vega":359,"rho":397,"in_the_money":11},"VFQY  261016C00153000",18.9,22.1,0.999997,-0.000004,0.033534,{"contract_symbol":399,"symbol":399,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":347,"in_the_money":37},"VFQY  261016P00153000",-0.000047,0.000034,-0.000069,0.00005,{"strike":405,"call":406,"put":414,"callItm":11,"putItm":37,"isAtm":37},154,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":410,"gamma":411,"theta":412,"vega":374,"rho":413,"in_the_money":11},"VFQY  261016C00154000",17.9,21,0.999992,0.000008,-0.000011,0.033753,{"contract_symbol":415,"symbol":415,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":396,"in_the_money":37},"VFQY  261016P00154000",-0.000105,0.000073,-0.000148,0.000107,{"strike":421,"call":422,"put":431,"callItm":11,"putItm":37,"isAtm":37},155,{"contract_symbol":423,"symbol":423,"bid":424,"ask":425,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"VFQY  261016C00155000",17,20,0.999977,0.00002,-0.00003,0.000025,0.033971,{"contract_symbol":432,"symbol":432,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":37},"VFQY  261016P00155000",-0.000226,0.000149,-0.000301,0.000218,-0.000009,{"strike":439,"call":440,"put":449,"callItm":11,"putItm":37,"isAtm":37},156,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":11},"VFQY  261016C00156000",16,19,0.999941,0.000049,-0.000073,0.000062,0.034189,{"contract_symbol":450,"symbol":450,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":37},"VFQY  261016P00156000",-0.000463,0.000291,-0.000589,0.000426,-0.000018,{"strike":457,"call":458,"put":467,"callItm":11,"putItm":37,"isAtm":37},157,{"contract_symbol":459,"symbol":459,"bid":460,"ask":461,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"VFQY  261016C00157000",15,18,0.999855,0.000115,-0.000171,0.000144,0.034405,{"contract_symbol":468,"symbol":468,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":37},"VFQY  261016P00157000",-0.000914,0.000545,-0.001102,0.000798,-0.000035,{"strike":475,"call":476,"put":485,"callItm":11,"putItm":37,"isAtm":37},158,{"contract_symbol":477,"symbol":477,"bid":478,"ask":479,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":480,"gamma":481,"theta":482,"vega":483,"rho":484,"in_the_money":11},"VFQY  261016C00158000",14.1,17.1,0.999661,0.000254,-0.000378,0.000319,0.034617,{"contract_symbol":486,"symbol":486,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":37},"VFQY  261016P00158000",-0.001734,0.000978,-0.001979,0.001432,-0.000067,{"strike":493,"call":494,"put":503,"callItm":11,"putItm":37,"isAtm":37},159,{"contract_symbol":495,"symbol":495,"bid":496,"ask":497,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":11},"VFQY  261016C00159000",13.1,16.1,0.999248,0.00053,-0.000791,0.000666,0.03482,{"contract_symbol":504,"symbol":504,"bid":181,"ask":505,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":37},"VFQY  261016P00159000",1.15,-0.003164,0.001686,-0.003412,0.002469,-0.000122,{"strike":512,"call":513,"put":522,"callItm":11,"putItm":37,"isAtm":37},160,{"contract_symbol":514,"symbol":514,"bid":515,"ask":516,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":11},"VFQY  261016C00160000",12,15.1,0.998417,0.001049,-0.001565,0.001319,0.035007,{"contract_symbol":523,"symbol":523,"bid":181,"ask":505,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":37},"VFQY  261016P00160000",-0.00556,0.002792,-0.00565,0.004089,-0.000214,{"strike":530,"call":531,"put":539,"callItm":11,"putItm":37,"isAtm":37},161,{"contract_symbol":532,"symbol":532,"bid":533,"ask":478,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":11},"VFQY  261016C00161000",11,0.996829,0.001967,-0.002936,0.002474,0.035165,{"contract_symbol":540,"symbol":540,"bid":181,"ask":505,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":37},"VFQY  261016P00161000",-0.009421,0.004445,-0.008993,0.006509,-0.000363,{"strike":547,"call":548,"put":556,"callItm":11,"putItm":37,"isAtm":37},162,{"contract_symbol":549,"symbol":549,"bid":550,"ask":496,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":11},"VFQY  261016C00162000",10.1,0.993954,0.003502,-0.005227,0.004404,0.035274,{"contract_symbol":557,"symbol":557,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":37},"VFQY  261016P00162000",-0.015402,0.006807,-0.013772,0.009967,-0.000594,{"strike":564,"call":565,"put":574,"callItm":11,"putItm":37,"isAtm":37},163,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":11},"VFQY  261016C00163000",9,12.1,0.989009,0.00592,-0.008836,0.007446,0.035303,{"contract_symbol":575,"symbol":575,"bid":181,"ask":505,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":37},"VFQY  261016P00163000",-0.024322,0.010035,-0.020303,0.014694,-0.000938,{"strike":582,"call":583,"put":591,"callItm":11,"putItm":37,"isAtm":37},164,{"contract_symbol":584,"symbol":584,"bid":585,"ask":533,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":11},"VFQY  261016C00164000",8.1,0.980925,0.009514,-0.0142,0.011966,0.035211,{"contract_symbol":592,"symbol":592,"bid":181,"ask":505,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":37},"VFQY  261016P00164000",-0.037135,0.014251,-0.028833,0.020867,-0.001433,{"strike":599,"call":600,"put":609,"callItm":11,"putItm":37,"isAtm":37},165,{"contract_symbol":601,"symbol":601,"bid":602,"ask":603,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":11},"VFQY  261016C00165000",7.1,10,0.968354,0.014549,-0.021714,0.018297,0.034945,{"contract_symbol":610,"symbol":610,"bid":181,"ask":611,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":37},"VFQY  261016P00165000",1.2,-0.054872,0.019509,-0.039473,0.028567,-0.002119,{"strike":618,"call":619,"put":628,"callItm":11,"putItm":37,"isAtm":37},166,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":11},"VFQY  261016C00166000",6.1,9.2,0.949739,0.021186,-0.031621,0.026644,0.034446,{"contract_symbol":629,"symbol":629,"bid":181,"ask":505,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":630,"gamma":631,"theta":632,"vega":633,"rho":634,"in_the_money":37},"VFQY  261016P00166000",-0.078556,0.025763,-0.052126,0.037724,-0.003037,{"strike":636,"call":637,"put":645,"callItm":11,"putItm":37,"isAtm":37},167,{"contract_symbol":638,"symbol":638,"bid":639,"ask":585,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":204,"implied_volatility":204,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":11},"VFQY  261016C00167000",5.2,0.923471,0.029406,-0.04389,0.036983,0.03365,{"contract_symbol":646,"symbol":646,"bid":181,"ask":647,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":209,"implied_volatility":209,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":37},"VFQY  261016P00167000",1.25,-0.109073,0.032837,-0.06644,0.048084,-0.004221,{"strike":654,"call":655,"put":665,"callItm":11,"putItm":37,"isAtm":37},170,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":11},"VFQY  261016C00170000",2.6,5.3,0.1729,0.808434,0.061327,-0.075759,0.070168,0.029859,{"contract_symbol":666,"symbol":666,"bid":181,"ask":667,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":37},"VFQY  261016P00170000",1.4,0.153,-0.163024,0.062564,-0.060562,0.063367,-0.006284,{"strike":675,"call":676,"put":686,"callItm":11,"putItm":37,"isAtm":11},173,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":11},"VFQY  261016C00173000",0.45,2.65,0.1151,0.607386,0.129808,-0.071099,0.098896,0.022781,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":37},"VFQY  261016P00173000",0.25,2.15,0.1476,-0.414172,0.102634,-0.092408,0.100253,-0.016028,{"strike":697,"call":698,"put":708,"callItm":37,"putItm":11,"isAtm":11},174,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":702,"implied_volatility":702,"delta":703,"gamma":704,"theta":705,"vega":706,"rho":707,"in_the_money":37},"VFQY  261016C00174000",0.05,2.1,0.0811,0.460423,0.190256,-0.051736,0.102132,0.017377,{"contract_symbol":709,"symbol":709,"bid":710,"ask":679,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":11},"VFQY  261016P00174000",0.65,0.1415,-0.519906,0.109446,-0.090602,0.102509,-0.020145,{"strike":718,"call":719,"put":728,"callItm":37,"putItm":11,"isAtm":11},175,{"contract_symbol":720,"symbol":720,"bid":181,"ask":721,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":722,"implied_volatility":722,"delta":723,"gamma":724,"theta":725,"vega":726,"rho":727,"in_the_money":37},"VFQY  261016C00175000",1.3,0.079,0.276919,0.164653,-0.042524,0.086139,0.010472,{"contract_symbol":729,"symbol":729,"bid":730,"ask":731,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":11},"VFQY  261016P00175000",0.7,3.3,0.124,-0.64502,0.116697,-0.07418,0.095779,-0.025001,{"strike":739,"call":740,"put":748,"callItm":37,"putItm":11,"isAtm":11},176,{"contract_symbol":741,"symbol":741,"bid":181,"ask":505,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":37},"VFQY  261016C00176000",0.1014,0.20111,0.10762,-0.045792,0.072267,0.007596,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":752,"implied_volatility":752,"delta":753,"gamma":754,"theta":755,"vega":756,"rho":757,"in_the_money":11},"VFQY  261016P00176000",1.5,4.2,0.1268,-0.747501,0.0979,-0.065107,0.082187,-0.029065,{"strike":759,"call":760,"put":767,"callItm":37,"putItm":11,"isAtm":37},177,{"contract_symbol":761,"symbol":761,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":742,"implied_volatility":742,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":37},"VFQY  261016C00177000",0.112203,0.073073,-0.031092,0.049068,0.004243,{"contract_symbol":768,"symbol":768,"bid":769,"ask":639,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":752,"implied_volatility":752,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":11},"VFQY  261016P00177000",2.3,-0.833574,0.076498,-0.050874,0.06422,-0.032518,{"strike":776,"call":777,"put":785,"callItm":37,"putItm":11,"isAtm":37},178,{"contract_symbol":778,"symbol":778,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":37},"VFQY  261016C00178000",0.1015,0.055917,0.043181,-0.018373,0.028996,0.002116,{"contract_symbol":786,"symbol":786,"bid":787,"ask":788,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":752,"implied_volatility":752,"delta":789,"gamma":790,"theta":791,"vega":792,"rho":793,"in_the_money":11},"VFQY  261016P00178000",3.1,6.2,-0.897677,0.054691,-0.036372,0.045913,-0.03515,{"strike":795,"call":796,"put":803,"callItm":37,"putItm":11,"isAtm":37},179,{"contract_symbol":797,"symbol":797,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":742,"implied_volatility":742,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":37},"VFQY  261016C00179000",0.024823,0.022259,-0.009471,0.014947,0.00094,{"contract_symbol":804,"symbol":804,"bid":805,"ask":602,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":752,"implied_volatility":752,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":11},"VFQY  261016P00179000",4.1,-0.941417,0.035829,-0.023827,0.030078,-0.037019,{"strike":812,"call":813,"put":820,"callItm":37,"putItm":11,"isAtm":37},180,{"contract_symbol":814,"symbol":814,"bid":181,"ask":505,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":742,"implied_volatility":742,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":37},"VFQY  261016C00180000",0.009799,0.010032,-0.004269,0.006737,0.000371,{"contract_symbol":821,"symbol":821,"bid":822,"ask":585,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":752,"implied_volatility":752,"delta":823,"gamma":824,"theta":825,"vega":826,"rho":827,"in_the_money":11},"VFQY  261016P00180000",5.1,-0.968803,0.021539,-0.014324,0.018082,-0.038272,{"strike":829,"call":830,"put":837,"callItm":37,"putItm":11,"isAtm":37},181,{"contract_symbol":831,"symbol":831,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":779,"implied_volatility":779,"delta":832,"gamma":833,"theta":834,"vega":835,"rho":836,"in_the_money":37},"VFQY  261016C00181000",0.003438,0.003962,-0.001686,0.002661,0.00013,{"contract_symbol":838,"symbol":838,"bid":621,"ask":622,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":752,"implied_volatility":752,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":11},"VFQY  261016P00181000",-0.984557,0.0119,-0.007914,0.00999,-0.039086,{"strike":845,"call":846,"put":853,"callItm":37,"putItm":11,"isAtm":37},182,{"contract_symbol":847,"symbol":847,"bid":181,"ask":208,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":742,"implied_volatility":742,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":37},"VFQY  261016C00182000",0.001072,0.001374,-0.000585,0.000923,0.000041,{"contract_symbol":854,"symbol":854,"bid":602,"ask":855,"last":9,"change":9,"changePercent":9,"volume":181,"openInterest":181,"open_interest":181,"iv":752,"implied_volatility":752,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":11},"VFQY  261016P00182000",10.2,-0.992896,0.00605,-0.004024,0.005079,-0.039621,"2026-10-09T02:43:45.704314+00:00"]