[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VGT":3,"homepage-market-summary":30,"stock-options-VGT":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VGT","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 Information Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4605,0.586,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},127.25,128.42,129.3,126.46,129.37,-2.12,-1.64,5107391.140296,130.66,83.089996,4432542.733093808,92.8,5708,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":185,"strikes":235,"updated_at":975,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.3,{"total_volume":183,"total_open_interest":184,"put_call_ratio":117,"implied_volatility":181},670,29541,[186,187,191,195,199,203,207,211,215,219,223,227,231],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":188,"label":188,"type":178,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",43,"261120",{"date":192,"label":192,"type":178,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",71,"261218",{"date":196,"label":196,"type":178,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-01-15",99,"270115",{"date":200,"label":200,"type":178,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-02-19",134,"270219",{"date":204,"label":204,"type":178,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-03-19",162,"270319",{"date":208,"label":208,"type":178,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2027-05-21",225,"270521",{"date":212,"label":212,"type":178,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2027-06-17",252,"270617",{"date":216,"label":216,"type":178,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2027-09-17",344,"270917",{"date":220,"label":220,"type":178,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2028-01-21",470,"280121",{"date":224,"label":224,"type":178,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2028-06-16",617,"280616",{"date":228,"label":228,"type":178,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2028-12-15",799,"281215",{"date":232,"label":232,"type":178,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2029-01-19",834,"290119",[236,256,277,300,321,344,366,390,410,429,451,473,494,513,534,561,585,610,634,658,680,706,734,760,787,814,836,860,884,906,930,950],{"strike":237,"call":238,"put":250,"callItm":11,"putItm":39,"isAtm":39},100,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":243,"changePercent":9,"volume":243,"openInterest":205,"open_interest":205,"iv":244,"implied_volatility":244,"delta":245,"gamma":246,"theta":247,"vega":248,"rho":249,"in_the_money":11},"VGT   261016C00100000",26.8,28.3,29.28,0,0.3979,0.999986,0.000009,-0.00003,0.000012,0.021465,{"contract_symbol":251,"symbol":251,"bid":243,"ask":252,"last":253,"change":243,"changePercent":9,"volume":243,"openInterest":254,"open_interest":254,"iv":255,"implied_volatility":255,"delta":243,"gamma":243,"theta":243,"vega":243,"rho":243,"in_the_money":39},"VGT   261016P00100000",0.25,0.03,173,0.3131,{"strike":257,"call":258,"put":269,"callItm":11,"putItm":39,"isAtm":39},105,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":243,"changePercent":9,"volume":243,"openInterest":179,"open_interest":179,"iv":263,"implied_volatility":263,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":11},"VGT   261016C00105000",21.4,23.8,16.5,0.3904,0.999673,0.000165,-0.000557,0.000224,0.02253,{"contract_symbol":270,"symbol":270,"bid":243,"ask":181,"last":271,"change":243,"changePercent":9,"volume":243,"openInterest":272,"open_interest":272,"iv":273,"implied_volatility":273,"delta":274,"gamma":246,"theta":275,"vega":276,"rho":243,"in_the_money":39},"VGT   261016P00105000",0.43,93,0.3133,-0.000012,-0.000019,0.00001,{"strike":278,"call":279,"put":290,"callItm":11,"putItm":39,"isAtm":39},106,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":243,"changePercent":9,"volume":243,"openInterest":284,"open_interest":284,"iv":244,"implied_volatility":244,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"VGT   261016C00106000",20.3,22.8,14.15,2,0.99927,0.000339,-0.001194,0.00047,0.022733,{"contract_symbol":291,"symbol":291,"bid":243,"ask":292,"last":293,"change":243,"changePercent":9,"volume":243,"openInterest":294,"open_interest":294,"iv":255,"implied_volatility":255,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":39},"VGT   261016P00106000",1.6,0.14,13,-0.000028,0.00002,-0.000044,0.000022,-0.000001,{"strike":301,"call":302,"put":311,"callItm":11,"putItm":39,"isAtm":39},107,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":11},"VGT   261016C00107000",19.2,21.2,0.998742,0.000559,-0.001967,0.000775,0.022933,{"contract_symbol":312,"symbol":312,"bid":243,"ask":313,"last":314,"change":243,"changePercent":9,"volume":243,"openInterest":315,"open_interest":315,"iv":255,"implied_volatility":255,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":39},"VGT   261016P00107000",1.25,0.04,26,-0.000065,0.000045,-0.000099,0.000049,-0.000002,{"strike":322,"call":323,"put":334,"callItm":11,"putItm":39,"isAtm":39},108,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":243,"changePercent":9,"volume":243,"openInterest":328,"open_interest":328,"iv":244,"implied_volatility":244,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"VGT   261016C00108000",18.3,20.8,14.52,1,0.997894,0.000895,-0.003146,0.00124,0.023124,{"contract_symbol":335,"symbol":335,"bid":243,"ask":336,"last":337,"change":243,"changePercent":9,"volume":243,"openInterest":338,"open_interest":338,"iv":273,"implied_volatility":273,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":39},"VGT   261016P00108000",1.1,0.55,63,-0.000147,0.000097,-0.000212,0.000106,-0.000004,{"strike":345,"call":346,"put":357,"callItm":11,"putItm":39,"isAtm":39},109,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":243,"changePercent":9,"volume":243,"openInterest":351,"open_interest":351,"iv":244,"implied_volatility":244,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":11},"VGT   261016C00109000",17.4,19.8,12.9,9,0.996572,0.001389,-0.004885,0.001925,0.023302,{"contract_symbol":358,"symbol":358,"bid":243,"ask":292,"last":359,"change":243,"changePercent":9,"volume":243,"openInterest":360,"open_interest":360,"iv":255,"implied_volatility":255,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":39},"VGT   261016P00109000",0.6,24,-0.000311,0.000196,-0.000426,0.000213,-0.000009,{"strike":367,"call":368,"put":380,"callItm":11,"putItm":39,"isAtm":39},110,{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":372,"change":373,"changePercent":9,"volume":328,"openInterest":374,"open_interest":374,"iv":244,"implied_volatility":244,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":11},"VGT   261016C00110000",16.8,18.2,16.75,0.95,12,0.994569,0.002096,-0.00737,0.002905,0.023461,{"contract_symbol":381,"symbol":381,"bid":243,"ask":382,"last":383,"change":243,"changePercent":9,"volume":243,"openInterest":384,"open_interest":384,"iv":255,"implied_volatility":255,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":39},"VGT   261016P00110000",0.15,0.05,544,-0.000634,0.000379,-0.000825,0.000413,-0.000018,{"strike":391,"call":392,"put":402,"callItm":11,"putItm":39,"isAtm":39},111,{"contract_symbol":393,"symbol":393,"bid":394,"ask":395,"last":396,"change":243,"changePercent":9,"volume":243,"openInterest":328,"open_interest":328,"iv":263,"implied_volatility":263,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":11},"VGT   261016C00111000",15.2,17.8,15.7,0.992585,0.002814,-0.009527,0.003826,0.02362,{"contract_symbol":403,"symbol":403,"bid":243,"ask":292,"last":53,"change":243,"changePercent":9,"volume":243,"openInterest":404,"open_interest":404,"iv":273,"implied_volatility":273,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":39},"VGT   261016P00111000",38,-0.001252,0.000707,-0.001542,0.000772,-0.000035,{"strike":411,"call":412,"put":421,"callItm":11,"putItm":39,"isAtm":39},112,{"contract_symbol":413,"symbol":413,"bid":414,"ask":370,"last":415,"change":243,"changePercent":9,"volume":243,"openInterest":328,"open_interest":328,"iv":244,"implied_volatility":244,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":11},"VGT   261016C00112000",14.3,10.7,0.987389,0.004391,-0.015441,0.006086,0.02369,{"contract_symbol":422,"symbol":422,"bid":243,"ask":53,"last":383,"change":243,"changePercent":9,"volume":243,"openInterest":423,"open_interest":423,"iv":255,"implied_volatility":255,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":39},"VGT   261016P00112000",273,-0.002327,0.001245,-0.00271,0.001357,-0.000064,{"strike":430,"call":431,"put":442,"callItm":11,"putItm":39,"isAtm":39},113,{"contract_symbol":432,"symbol":432,"bid":433,"ask":434,"last":435,"change":243,"changePercent":9,"volume":243,"openInterest":436,"open_interest":436,"iv":244,"implied_volatility":244,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":11},"VGT   261016C00113000",12.7,15.8,13.1,16,0.981488,0.006106,-0.021471,0.008462,0.023739,{"contract_symbol":443,"symbol":443,"bid":243,"ask":292,"last":444,"change":243,"changePercent":9,"volume":243,"openInterest":445,"open_interest":445,"iv":255,"implied_volatility":255,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":39},"VGT   261016P00113000",0.07,67,-0.004191,0.002114,-0.004603,0.002305,-0.000116,{"strike":452,"call":453,"put":464,"callItm":11,"putItm":39,"isAtm":39},114,{"contract_symbol":454,"symbol":454,"bid":455,"ask":456,"last":457,"change":243,"changePercent":9,"volume":243,"openInterest":458,"open_interest":458,"iv":244,"implied_volatility":244,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":11},"VGT   261016C00114000",12.4,14.8,8.86,11,0.973465,0.008273,-0.029093,0.011466,0.023729,{"contract_symbol":465,"symbol":465,"bid":243,"ask":292,"last":466,"change":243,"changePercent":9,"volume":243,"openInterest":467,"open_interest":467,"iv":273,"implied_volatility":273,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":39},"VGT   261016P00114000",0.08,41,-0.007302,0.003459,-0.007544,0.003775,-0.000203,{"strike":474,"call":475,"put":486,"callItm":11,"putItm":39,"isAtm":39},115,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":243,"changePercent":9,"volume":243,"openInterest":480,"open_interest":480,"iv":263,"implied_volatility":263,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":11},"VGT   261016C00115000",11.5,13.8,15.78,80,0.965434,0.010497,-0.035539,0.014275,0.023718,{"contract_symbol":487,"symbol":487,"bid":243,"ask":382,"last":444,"change":243,"changePercent":9,"volume":243,"openInterest":488,"open_interest":488,"iv":255,"implied_volatility":255,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":39},"VGT   261016P00115000",937,-0.012105,0.005386,-0.011727,0.005874,-0.000336,{"strike":495,"call":496,"put":506,"callItm":11,"putItm":39,"isAtm":39},116,{"contract_symbol":497,"symbol":497,"bid":498,"ask":350,"last":499,"change":243,"changePercent":9,"volume":243,"openInterest":500,"open_interest":500,"iv":244,"implied_volatility":244,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":11},"VGT   261016C00116000",10.6,10.5,25,0.949079,0.014093,-0.049557,0.019531,0.023473,{"contract_symbol":507,"symbol":507,"bid":243,"ask":382,"last":466,"change":243,"changePercent":9,"volume":243,"openInterest":445,"open_interest":445,"iv":255,"implied_volatility":255,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":39},"VGT   261016P00116000",-0.01946,0.008096,-0.017628,0.008829,-0.000541,{"strike":514,"call":515,"put":525,"callItm":11,"putItm":39,"isAtm":39},117,{"contract_symbol":516,"symbol":516,"bid":517,"ask":415,"last":518,"change":243,"changePercent":9,"volume":243,"openInterest":519,"open_interest":519,"iv":244,"implied_volatility":244,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"VGT   261016C00117000",9.7,5.6,14,0.93172,0.017738,-0.062377,0.024584,0.023199,{"contract_symbol":526,"symbol":526,"bid":243,"ask":527,"last":53,"change":173,"changePercent":9,"volume":528,"openInterest":514,"open_interest":514,"iv":255,"implied_volatility":255,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":39},"VGT   261016P00117000",0.2,3,-0.030199,0.011709,-0.025494,0.012769,-0.000841,{"strike":535,"call":536,"put":550,"callItm":11,"putItm":39,"isAtm":39},118,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":541,"changePercent":9,"volume":542,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":11},"VGT   261016C00118000",8.7,11.4,10.52,-1.28,20,84,0.375,0.922344,0.020766,-0.064885,0.027129,0.023152,{"contract_symbol":551,"symbol":551,"bid":243,"ask":382,"last":466,"change":552,"changePercent":9,"volume":553,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":39},"VGT   261016P00118000",-0.09,4,254,0.2938,-0.035918,0.014392,-0.027604,0.014731,-0.000999,{"strike":562,"call":563,"put":575,"callItm":11,"putItm":39,"isAtm":39},119,{"contract_symbol":564,"symbol":564,"bid":565,"ask":566,"last":567,"change":243,"changePercent":9,"volume":243,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"VGT   261016C00119000",7.3,9.6,11.42,22,0.3733,0.898524,0.025463,-0.078808,0.033107,0.022695,{"contract_symbol":576,"symbol":576,"bid":383,"ask":181,"last":577,"change":173,"changePercent":9,"volume":328,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":39},"VGT   261016P00119000",0.09,407,0.2851,-0.049252,0.019153,-0.034576,0.019019,-0.001371,{"strike":586,"call":587,"put":599,"callItm":11,"putItm":39,"isAtm":39},120,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":591,"change":243,"changePercent":9,"volume":243,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":11},"VGT   261016C00120000",6.3,9.1,10.47,283,0.3563,0.879194,0.030225,-0.085234,0.037512,0.022368,{"contract_symbol":600,"symbol":600,"bid":382,"ask":181,"last":601,"change":383,"changePercent":9,"volume":602,"openInterest":603,"open_interest":603,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":39},"VGT   261016P00120000",0.17,34,2417,0.2814,-0.070727,0.025773,-0.045324,0.02526,-0.00197,{"strike":611,"call":612,"put":625,"callItm":11,"putItm":39,"isAtm":39},121,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":616,"change":617,"changePercent":9,"volume":328,"openInterest":618,"open_interest":618,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":11},"VGT   261016C00121000",6.1,8.1,7.4,-0.9,315,0.3196,0.869197,0.03562,-0.080808,0.039651,0.022311,{"contract_symbol":626,"symbol":626,"bid":383,"ask":252,"last":252,"change":577,"changePercent":9,"volume":328,"openInterest":627,"open_interest":627,"iv":628,"implied_volatility":628,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":39},"VGT   261016P00121000",201,0.2585,-0.084153,0.032009,-0.047524,0.028826,-0.002342,{"strike":635,"call":636,"put":648,"callItm":11,"putItm":39,"isAtm":39},122,{"contract_symbol":637,"symbol":637,"bid":638,"ask":614,"last":639,"change":640,"changePercent":9,"volume":360,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":11},"VGT   261016C00122000",5.4,5.57,-1.68,731,0.3141,0.832071,0.042824,-0.093874,0.04686,0.021481,{"contract_symbol":649,"symbol":649,"bid":383,"ask":650,"last":651,"change":314,"changePercent":9,"volume":328,"openInterest":391,"open_interest":391,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":39},"VGT   261016P00122000",0.5,0.34,0.2436,-0.109538,0.041227,-0.054365,0.034989,-0.003048,{"strike":659,"call":660,"put":670,"callItm":11,"putItm":39,"isAtm":39},123,{"contract_symbol":661,"symbol":661,"bid":662,"ask":589,"last":663,"change":243,"changePercent":9,"volume":243,"openInterest":452,"open_interest":452,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":11},"VGT   261016C00123000",3.9,6.55,0.2982,0.795146,0.051021,-0.100821,0.053007,0.02066,{"contract_symbol":671,"symbol":671,"bid":527,"ask":672,"last":337,"change":382,"changePercent":9,"volume":294,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":39},"VGT   261016P00123000",0.7,96,0.2469,-0.161693,0.053163,-0.072,0.045725,-0.004507,{"strike":681,"call":682,"put":694,"callItm":11,"putItm":39,"isAtm":39},124,{"contract_symbol":683,"symbol":683,"bid":684,"ask":685,"last":686,"change":243,"changePercent":9,"volume":243,"openInterest":687,"open_interest":687,"iv":688,"implied_volatility":688,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":11},"VGT   261016C00124000",3.6,5.8,5.3,126,0.2789,0.751921,0.060802,-0.105054,0.059067,0.019665,{"contract_symbol":695,"symbol":695,"bid":53,"ask":696,"last":697,"change":252,"changePercent":9,"volume":698,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":39},"VGT   261016P00124000",0.75,0.62,7,61,0.247,-0.222576,0.064667,-0.08762,0.055632,-0.006215,{"strike":707,"call":708,"put":722,"callItm":11,"putItm":39,"isAtm":11},125,{"contract_symbol":709,"symbol":709,"bid":710,"ask":711,"last":712,"change":713,"changePercent":9,"volume":714,"openInterest":715,"open_interest":715,"iv":716,"implied_volatility":716,"delta":717,"gamma":718,"theta":719,"vega":720,"rho":721,"in_the_money":11},"VGT   261016C00125000",2.75,4.4,2.85,-1.85,6,2151,0.2597,0.697347,0.072017,-0.107906,0.065152,0.018351,{"contract_symbol":723,"symbol":723,"bid":252,"ask":336,"last":724,"change":725,"changePercent":9,"volume":726,"openInterest":727,"open_interest":727,"iv":728,"implied_volatility":728,"delta":729,"gamma":730,"theta":731,"vega":732,"rho":733,"in_the_money":39},"VGT   261016P00125000",0.85,0.4,29,132,0.244,-0.29197,0.075399,-0.099737,0.06409,-0.008167,{"strike":687,"call":735,"put":747,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":739,"change":640,"changePercent":9,"volume":740,"openInterest":384,"open_interest":384,"iv":741,"implied_volatility":741,"delta":742,"gamma":743,"theta":744,"vega":745,"rho":746,"in_the_money":11},"VGT   261016C00126000",1.85,3.4,2.52,51,0.2379,0.630124,0.085021,-0.10691,0.070462,0.016685,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":751,"change":752,"changePercent":9,"volume":726,"openInterest":753,"open_interest":753,"iv":754,"implied_volatility":754,"delta":755,"gamma":756,"theta":757,"vega":758,"rho":759,"in_the_money":39},"VGT   261016P00126000",0.8,1.4,1.18,0.63,139,0.2353,-0.368621,0.085876,-0.105611,0.070384,-0.010324,{"strike":761,"call":762,"put":775,"callItm":11,"putItm":39,"isAtm":11},127,{"contract_symbol":763,"symbol":763,"bid":764,"ask":284,"last":765,"change":766,"changePercent":9,"volume":767,"openInterest":768,"open_interest":768,"iv":769,"implied_volatility":769,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":11},"VGT   261016C00127000",1.75,1.95,-1.13,37,489,0.2365,0.54213,0.089858,-0.111699,0.074043,0.014404,{"contract_symbol":776,"symbol":776,"bid":337,"ask":777,"last":778,"change":779,"changePercent":9,"volume":458,"openInterest":780,"open_interest":780,"iv":781,"implied_volatility":781,"delta":782,"gamma":783,"theta":784,"vega":785,"rho":786,"in_the_money":39},"VGT   261016P00127000",2.1,1.55,0.76,42,0.2273,-0.456706,0.093502,-0.107279,0.07402,-0.012811,{"strike":788,"call":789,"put":802,"callItm":39,"putItm":11,"isAtm":11},128,{"contract_symbol":790,"symbol":790,"bid":313,"ask":791,"last":792,"change":793,"changePercent":9,"volume":794,"openInterest":795,"open_interest":795,"iv":796,"implied_volatility":796,"delta":797,"gamma":798,"theta":799,"vega":800,"rho":801,"in_the_money":39},"VGT   261016C00128000",1.8,1.29,-1.33,66,486,0.2346,0.451542,0.090422,-0.110599,0.073909,0.012033,{"contract_symbol":803,"symbol":803,"bid":804,"ask":805,"last":74,"change":806,"changePercent":9,"volume":294,"openInterest":807,"open_interest":807,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":11},"VGT   261016P00128000",0.9,2.2,1.04,46,0.2119,-0.555008,0.099898,-0.099678,0.07375,-0.015586,{"strike":815,"call":816,"put":826,"callItm":39,"putItm":11,"isAtm":11},129,{"contract_symbol":817,"symbol":817,"bid":724,"ask":328,"last":373,"change":818,"changePercent":9,"volume":726,"openInterest":819,"open_interest":819,"iv":820,"implied_volatility":820,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":39},"VGT   261016C00129000",-0.7,2571,0.2236,0.356785,0.089383,-0.099242,0.069608,0.009543,{"contract_symbol":827,"symbol":827,"bid":828,"ask":528,"last":712,"change":750,"changePercent":9,"volume":698,"openInterest":829,"open_interest":829,"iv":830,"implied_volatility":830,"delta":831,"gamma":832,"theta":833,"vega":834,"rho":835,"in_the_money":11},"VGT   261016P00129000",2.35,55,0.2191,-0.646247,0.09093,-0.096966,0.069398,-0.018223,{"strike":837,"call":838,"put":848,"callItm":39,"putItm":11,"isAtm":39},130,{"contract_symbol":839,"symbol":839,"bid":337,"ask":696,"last":359,"change":840,"changePercent":9,"volume":681,"openInterest":841,"open_interest":841,"iv":842,"implied_volatility":842,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":39},"VGT   261016C00130000",-0.85,2632,0.2129,0.262871,0.082082,-0.082675,0.060882,0.007054,{"contract_symbol":849,"symbol":849,"bid":777,"ask":850,"last":851,"change":852,"changePercent":9,"volume":553,"openInterest":853,"open_interest":853,"iv":854,"implied_volatility":854,"delta":855,"gamma":856,"theta":857,"vega":858,"rho":859,"in_the_money":11},"VGT   261016P00130000",4.7,3.59,1.67,32,0.2252,-0.725136,0.079364,-0.089424,0.062261,-0.020539,{"strike":861,"call":862,"put":874,"callItm":39,"putItm":11,"isAtm":39},131,{"contract_symbol":863,"symbol":863,"bid":181,"ask":864,"last":73,"change":865,"changePercent":9,"volume":866,"openInterest":867,"open_interest":867,"iv":868,"implied_volatility":868,"delta":869,"gamma":870,"theta":871,"vega":872,"rho":873,"in_the_money":39},"VGT   261016C00131000",0.45,-0.6,19,1330,0.2137,0.190336,0.068096,-0.069116,0.050703,0.005116,{"contract_symbol":875,"symbol":875,"bid":684,"ask":876,"last":877,"change":243,"changePercent":9,"volume":243,"openInterest":698,"open_interest":698,"iv":878,"implied_volatility":878,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":11},"VGT   261016P00131000",4.8,2.18,0.2313,-0.790397,0.066697,-0.079244,0.05373,-0.022496,{"strike":727,"call":885,"put":895,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":886,"symbol":886,"bid":527,"ask":359,"last":252,"change":158,"changePercent":9,"volume":887,"openInterest":888,"open_interest":888,"iv":889,"implied_volatility":889,"delta":890,"gamma":891,"theta":892,"vega":893,"rho":894,"in_the_money":39},"VGT   261016C00132000",68,2376,0.207,0.123686,0.05288,-0.050356,0.038138,0.003332,{"contract_symbol":896,"symbol":896,"bid":897,"ask":898,"last":899,"change":243,"changePercent":9,"volume":243,"openInterest":698,"open_interest":698,"iv":900,"implied_volatility":900,"delta":901,"gamma":902,"theta":903,"vega":904,"rho":905,"in_the_money":11},"VGT   261016P00132000",4.1,6.6,2.8,0.2327,-0.847454,0.054285,-0.065312,0.044007,-0.024236,{"strike":907,"call":908,"put":920,"callItm":39,"putItm":11,"isAtm":39},133,{"contract_symbol":909,"symbol":909,"bid":53,"ask":527,"last":910,"change":911,"changePercent":9,"volume":912,"openInterest":913,"open_interest":913,"iv":914,"implied_volatility":914,"delta":915,"gamma":916,"theta":917,"vega":918,"rho":919,"in_the_money":39},"VGT   261016C00133000",0.11,-0.29,5,3509,0.2143,0.087385,0.039723,-0.040518,0.02965,0.002355,{"contract_symbol":921,"symbol":921,"bid":922,"ask":589,"last":923,"change":243,"changePercent":9,"volume":243,"openInterest":912,"open_interest":912,"iv":924,"implied_volatility":924,"delta":925,"gamma":926,"theta":927,"vega":928,"rho":929,"in_the_money":11},"VGT   261016P00133000",5.5,4.65,0.2435,-0.88305,0.04323,-0.056924,0.036662,-0.025406,{"strike":201,"call":931,"put":941,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":932,"symbol":932,"bid":383,"ask":527,"last":910,"change":933,"changePercent":9,"volume":519,"openInterest":934,"open_interest":934,"iv":935,"implied_volatility":935,"delta":936,"gamma":937,"theta":938,"vega":939,"rho":940,"in_the_money":39},"VGT   261016C00134000",-0.15,1407,0.2241,0.063678,0.02984,-0.033279,0.02329,0.001717,{"contract_symbol":942,"symbol":942,"bid":943,"ask":615,"last":9,"change":9,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":944,"implied_volatility":944,"delta":945,"gamma":946,"theta":947,"vega":948,"rho":949,"in_the_money":11},"VGT   261016P00134000",5.1,0.22,-0.939804,0.029082,-0.031277,0.02229,-0.02714,{"strike":951,"call":952,"put":964,"callItm":39,"putItm":11,"isAtm":39},135,{"contract_symbol":953,"symbol":953,"bid":383,"ask":53,"last":954,"change":955,"changePercent":9,"volume":956,"openInterest":957,"open_interest":957,"iv":958,"implied_volatility":958,"delta":959,"gamma":960,"theta":961,"vega":962,"rho":963,"in_the_money":39},"VGT   261016C00135000",0.06,-0.12,48,3541,0.226,0.041283,0.020963,-0.02378,0.016501,0.001114,{"contract_symbol":965,"symbol":965,"bid":966,"ask":967,"last":968,"change":243,"changePercent":9,"volume":243,"openInterest":243,"open_interest":243,"iv":969,"implied_volatility":969,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":11},"VGT   261016P00135000",6.2,8.2,6.35,0.2237,-0.960265,0.020527,-0.022824,0.015997,-0.027906,"2026-10-09T02:43:34.335626+00:00"]