[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VIOG":3,"stock-options-VIOG":30,"homepage-market-summary":631},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VIOG","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 S&P Small-Cap 600 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7406,1.0284,"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},138.86,138.25,138.9801,137.47,138.95,-0.09,-0.06,40772.988121,154.43,114.18,27333.983298265874,61.3,4046,{"status":31,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":32,"days_to_expiration":35,"iv_index":37,"expiration_iv":37,"kpis":38,"expirations":40,"strikes":54,"updated_at":630,"task_id":9},"SUCCESS",{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.3,{"total_volume":39,"total_open_interest":39,"put_call_ratio":9,"implied_volatility":37},0,[41,42,46,50],{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},{"date":43,"label":43,"type":34,"days_to_expiration":44,"dte":44,"compact":45,"implied_volatility":9},"2026-11-20",43,"261120",{"date":47,"label":47,"type":34,"days_to_expiration":48,"dte":48,"compact":49,"implied_volatility":9},"2027-01-15",99,"270115",{"date":51,"label":51,"type":34,"days_to_expiration":52,"dte":52,"compact":53,"implied_volatility":9},"2027-04-16",190,"270416",[55,69,78,87,96,105,114,123,132,141,150,161,180,198,216,234,252,270,289,307,326,345,363,384,406,428,449,469,489,507,525,543,560,575,588,601,611,621],{"strike":56,"call":57,"put":64,"callItm":11,"putItm":68,"isAtm":68},70,{"contract_symbol":58,"symbol":58,"bid":59,"ask":60,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":63,"in_the_money":11},"VIOG  261016C00070000",67.5,70.2,0.1968,1,0.015342,{"contract_symbol":65,"symbol":65,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"VIOG  261016P00070000",0.75,0.2045,false,{"strike":70,"call":71,"put":76,"callItm":11,"putItm":68,"isAtm":68},75,{"contract_symbol":72,"symbol":72,"bid":73,"ask":74,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":75,"in_the_money":11},"VIOG  261016C00075000",62.5,65.2,0.016438,{"contract_symbol":77,"symbol":77,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"VIOG  261016P00075000",{"strike":79,"call":80,"put":85,"callItm":11,"putItm":68,"isAtm":68},80,{"contract_symbol":81,"symbol":81,"bid":82,"ask":83,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":84,"in_the_money":11},"VIOG  261016C00080000",57.6,60.2,0.017534,{"contract_symbol":86,"symbol":86,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"VIOG  261016P00080000",{"strike":88,"call":89,"put":94,"callItm":11,"putItm":68,"isAtm":68},85,{"contract_symbol":90,"symbol":90,"bid":91,"ask":92,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":93,"in_the_money":11},"VIOG  261016C00085000",52.6,55.2,0.01863,{"contract_symbol":95,"symbol":95,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"VIOG  261016P00085000",{"strike":97,"call":98,"put":103,"callItm":11,"putItm":68,"isAtm":68},90,{"contract_symbol":99,"symbol":99,"bid":100,"ask":101,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":102,"in_the_money":11},"VIOG  261016C00090000",47.6,50.2,0.019726,{"contract_symbol":104,"symbol":104,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"VIOG  261016P00090000",{"strike":106,"call":107,"put":112,"callItm":11,"putItm":68,"isAtm":68},95,{"contract_symbol":108,"symbol":108,"bid":109,"ask":110,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":111,"in_the_money":11},"VIOG  261016C00095000",42.7,45.1,0.020822,{"contract_symbol":113,"symbol":113,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"VIOG  261016P00095000",{"strike":115,"call":116,"put":121,"callItm":11,"putItm":68,"isAtm":68},100,{"contract_symbol":117,"symbol":117,"bid":118,"ask":119,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":120,"in_the_money":11},"VIOG  261016C00100000",37.7,40.2,0.021918,{"contract_symbol":122,"symbol":122,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"VIOG  261016P00100000",{"strike":124,"call":125,"put":130,"callItm":11,"putItm":68,"isAtm":68},105,{"contract_symbol":126,"symbol":126,"bid":127,"ask":128,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":129,"in_the_money":11},"VIOG  261016C00105000",32.6,35.1,0.023013,{"contract_symbol":131,"symbol":131,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"VIOG  261016P00105000",{"strike":133,"call":134,"put":139,"callItm":11,"putItm":68,"isAtm":68},110,{"contract_symbol":135,"symbol":135,"bid":136,"ask":137,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":138,"in_the_money":11},"VIOG  261016C00110000",27.6,30.1,0.024109,{"contract_symbol":140,"symbol":140,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"VIOG  261016P00110000",{"strike":142,"call":143,"put":148,"callItm":11,"putItm":68,"isAtm":68},115,{"contract_symbol":144,"symbol":144,"bid":145,"ask":146,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":147,"in_the_money":11},"VIOG  261016C00115000",22.7,25.1,0.025205,{"contract_symbol":149,"symbol":149,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"VIOG  261016P00115000",{"strike":151,"call":152,"put":157,"callItm":11,"putItm":68,"isAtm":68},120,{"contract_symbol":153,"symbol":153,"bid":154,"ask":155,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":62,"gamma":39,"theta":39,"vega":39,"rho":156,"in_the_money":11},"VIOG  261016C00120000",17.6,20.1,0.026301,{"contract_symbol":158,"symbol":158,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":159,"gamma":160,"theta":159,"vega":160,"rho":39,"in_the_money":68},"VIOG  261016P00120000",-0.000001,0.000001,{"strike":162,"call":163,"put":172,"callItm":11,"putItm":68,"isAtm":68},124,{"contract_symbol":164,"symbol":164,"bid":165,"ask":166,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":167,"gamma":168,"theta":169,"vega":170,"rho":171,"in_the_money":11},"VIOG  261016C00124000",13.6,16.2,0.999952,0.000049,-0.00005,0.000041,0.027176,{"contract_symbol":173,"symbol":173,"bid":39,"ask":174,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":175,"gamma":176,"theta":177,"vega":178,"rho":179,"in_the_money":68},"VIOG  261016P00124000",0.8,-0.000087,0.000083,-0.000091,0.000072,-0.000003,{"strike":181,"call":182,"put":191,"callItm":11,"putItm":68,"isAtm":68},125,{"contract_symbol":183,"symbol":183,"bid":184,"ask":185,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":186,"gamma":187,"theta":188,"vega":189,"rho":190,"in_the_money":11},"VIOG  261016C00125000",12.8,15.2,0.999854,0.000139,-0.000142,0.000116,0.027392,{"contract_symbol":192,"symbol":192,"bid":39,"ask":174,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":193,"gamma":194,"theta":195,"vega":196,"rho":197,"in_the_money":68},"VIOG  261016P00125000",-0.000243,0.000217,-0.000239,0.000187,-0.000007,{"strike":199,"call":200,"put":209,"callItm":11,"putItm":68,"isAtm":68},126,{"contract_symbol":201,"symbol":201,"bid":202,"ask":203,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":204,"gamma":205,"theta":206,"vega":207,"rho":208,"in_the_money":11},"VIOG  261016C00126000",11.7,14.2,0.999596,0.000361,-0.000369,0.0003,0.027604,{"contract_symbol":210,"symbol":210,"bid":39,"ask":174,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":211,"gamma":212,"theta":213,"vega":214,"rho":215,"in_the_money":68},"VIOG  261016P00126000",-0.00063,0.000524,-0.000578,0.000453,-0.000019,{"strike":217,"call":218,"put":227,"callItm":11,"putItm":68,"isAtm":68},127,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":222,"gamma":223,"theta":224,"vega":225,"rho":226,"in_the_money":11},"VIOG  261016C00127000",10.7,13.2,0.99896,0.000863,-0.000883,0.000718,0.027803,{"contract_symbol":228,"symbol":228,"bid":39,"ask":174,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":68},"VIOG  261016P00127000",-0.00152,0.001175,-0.001297,0.001015,-0.000047,{"strike":235,"call":236,"put":245,"callItm":11,"putItm":68,"isAtm":68},128,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":11},"VIOG  261016C00128000",9.8,12.2,0.997517,0.001906,-0.001949,0.001585,0.027978,{"contract_symbol":246,"symbol":246,"bid":39,"ask":174,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":68},"VIOG  261016P00128000",-0.003419,0.002448,-0.002703,0.002116,-0.000105,{"strike":253,"call":254,"put":263,"callItm":11,"putItm":68,"isAtm":68},129,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":11},"VIOG  261016C00129000",8.7,11.3,0.994492,0.003895,-0.003983,0.00324,0.028104,{"contract_symbol":264,"symbol":264,"bid":39,"ask":174,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":68},"VIOG  261016P00129000",-0.00719,0.004745,-0.00524,0.004102,-0.000221,{"strike":271,"call":272,"put":281,"callItm":11,"putItm":68,"isAtm":68},130,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":11},"VIOG  261016C00130000",7.7,10.3,0.988613,0.007376,-0.007543,0.006135,0.028143,{"contract_symbol":282,"symbol":282,"bid":39,"ask":283,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":68},"VIOG  261016P00130000",0.85,-0.014168,0.008575,-0.009469,0.007412,-0.000436,{"strike":290,"call":291,"put":300,"callItm":11,"putItm":68,"isAtm":68},131,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":11},"VIOG  261016C00131000",6.8,9.3,0.978007,0.012968,-0.013261,0.010787,0.028035,{"contract_symbol":301,"symbol":301,"bid":39,"ask":283,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":68},"VIOG  261016P00131000",-0.026218,0.014465,-0.015972,0.012503,-0.000807,{"strike":308,"call":309,"put":318,"callItm":11,"putItm":68,"isAtm":68},132,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":11},"VIOG  261016C00132000",5.8,8.3,0.960221,0.021201,-0.021681,0.017636,0.027706,{"contract_symbol":319,"symbol":319,"bid":39,"ask":320,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":321,"gamma":322,"theta":323,"vega":324,"rho":325,"in_the_money":68},"VIOG  261016P00132000",0.9,-0.045669,0.022813,-0.02519,0.019719,-0.001407,{"strike":327,"call":328,"put":338,"callItm":11,"putItm":68,"isAtm":68},133,{"contract_symbol":329,"symbol":329,"bid":330,"ask":331,"last":332,"change":39,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"VIOG  261016C00133000",5,7.2,12,0.932445,0.032285,-0.033016,0.026856,0.027068,{"contract_symbol":339,"symbol":339,"bid":39,"ask":320,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":68},"VIOG  261016P00133000",-0.075057,0.033687,-0.037196,0.029117,-0.002316,{"strike":346,"call":347,"put":356,"callItm":11,"putItm":68,"isAtm":68},134,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":61,"implied_volatility":61,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"VIOG  261016C00134000",4,6.3,0.891992,0.045865,-0.046902,0.038151,0.026036,{"contract_symbol":357,"symbol":357,"bid":39,"ask":62,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":67,"implied_volatility":67,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":68},"VIOG  261016P00134000",-0.116682,0.046643,-0.051502,0.040316,-0.003604,{"strike":364,"call":365,"put":375,"callItm":11,"putItm":68,"isAtm":68},135,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":369,"implied_volatility":369,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"VIOG  261016C00135000",3.1,5.4,0.1935,0.840908,0.060924,-0.060242,0.049833,0.024673,{"contract_symbol":376,"symbol":376,"bid":39,"ask":377,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":68},"VIOG  261016P00135000",1.15,0.1948,-0.160581,0.060909,-0.060996,0.050138,-0.004962,{"strike":385,"call":386,"put":396,"callItm":11,"putItm":68,"isAtm":68},136,{"contract_symbol":387,"symbol":387,"bid":388,"ask":389,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":390,"implied_volatility":390,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":11},"VIOG  261016C00136000",2.45,4.5,0.1922,0.772046,0.076464,-0.074564,0.062111,0.022754,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":68},"VIOG  261016P00136000",0.05,1.25,0.2051,-0.241801,0.074025,-0.082209,0.064169,-0.007493,{"strike":407,"call":408,"put":418,"callItm":11,"putItm":68,"isAtm":11},137,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":11},"VIOG  261016C00137000",1.7,3.7,0.1885,0.690475,0.090983,-0.08533,0.072478,0.020435,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":68},"VIOG  261016P00137000",0.15,1.55,0.2028,-0.321278,0.085912,-0.093285,0.073639,-0.009972,{"strike":429,"call":430,"put":439,"callItm":68,"putItm":11,"isAtm":11},140,{"contract_symbol":431,"symbol":431,"bid":432,"ask":410,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":433,"implied_volatility":433,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":68},"VIOG  261016C00140000",0.25,0.1744,0.380663,0.10625,-0.085315,0.078316,0.01138,{"contract_symbol":440,"symbol":440,"bid":441,"ask":442,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":11},"VIOG  261016P00140000",1.4,2.95,0.195,-0.605953,0.095989,-0.096343,0.079103,-0.018933,{"strike":450,"call":451,"put":459,"callItm":68,"putItm":11,"isAtm":68},145,{"contract_symbol":452,"symbol":452,"bid":39,"ask":283,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":68},"VIOG  261016C00145000",0.224,0.098887,0.037794,-0.050074,0.035784,0.002963,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":11},"VIOG  261016P00145000",4.9,7.4,0.3338,-0.802561,0.040481,-0.119069,0.057108,-0.025933,{"strike":470,"call":471,"put":479,"callItm":68,"putItm":11,"isAtm":68},150,{"contract_symbol":472,"symbol":472,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":473,"implied_volatility":473,"delta":474,"gamma":475,"theta":476,"vega":477,"rho":478,"in_the_money":68},"VIOG  261016C00150000",0.3359,0.063375,0.018005,-0.053617,0.025558,0.001888,{"contract_symbol":480,"symbol":480,"bid":481,"ask":482,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"VIOG  261016P00150000",9.9,12.4,0.4377,-0.876685,0.022663,-0.114592,0.041919,-0.02924,{"strike":490,"call":491,"put":498,"callItm":68,"putItm":11,"isAtm":68},155,{"contract_symbol":492,"symbol":492,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":473,"implied_volatility":473,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":68},"VIOG  261016C00155000",0.014391,0.005292,-0.01576,0.007512,0.00043,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":483,"implied_volatility":483,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":11},"VIOG  261016P00155000",15,17.4,-0.952006,0.011094,-0.056094,0.02052,-0.03255,{"strike":508,"call":509,"put":516,"callItm":68,"putItm":11,"isAtm":68},160,{"contract_symbol":510,"symbol":510,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":473,"implied_volatility":473,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":68},"VIOG  261016C00160000",0.002364,0.001069,-0.003182,0.001517,0.000071,{"contract_symbol":517,"symbol":517,"bid":518,"ask":519,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":483,"implied_volatility":483,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":11},"VIOG  261016P00160000",19.9,22.5,-0.984404,0.004352,-0.022007,0.00805,-0.034604,{"strike":526,"call":527,"put":534,"callItm":68,"putItm":11,"isAtm":68},165,{"contract_symbol":528,"symbol":528,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":473,"implied_volatility":473,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":68},"VIOG  261016C00165000",0.000287,0.000154,-0.000457,0.000218,0.000009,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":483,"implied_volatility":483,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":11},"VIOG  261016P00165000",24.9,27.5,-0.995725,0.001398,-0.007066,0.002585,-0.036036,{"strike":544,"call":545,"put":551,"callItm":68,"putItm":11,"isAtm":68},170,{"contract_symbol":546,"symbol":546,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":473,"implied_volatility":473,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":160,"in_the_money":68},"VIOG  261016C00170000",0.000026,0.000016,-0.000048,0.000023,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":483,"implied_volatility":483,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":11},"VIOG  261016P00170000",30,32.4,-0.999,0.000374,-0.001892,0.000692,-0.03723,{"strike":561,"call":562,"put":566,"callItm":68,"putItm":11,"isAtm":68},175,{"contract_symbol":563,"symbol":563,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":473,"implied_volatility":473,"delta":564,"gamma":160,"theta":565,"vega":564,"rho":39,"in_the_money":68},"VIOG  261016C00175000",0.000002,-0.000004,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":483,"implied_volatility":483,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"VIOG  261016P00175000",35,37.4,-0.999798,0.000085,-0.00043,0.000157,-0.03835,{"strike":576,"call":577,"put":579,"callItm":68,"putItm":11,"isAtm":68},180,{"contract_symbol":578,"symbol":578,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":473,"implied_volatility":473,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"VIOG  261016C00180000",{"contract_symbol":580,"symbol":580,"bid":581,"ask":582,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":483,"implied_volatility":483,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":11},"VIOG  261016P00180000",40,42.5,-0.999964,0.000017,-0.000084,0.000031,-0.03945,{"strike":589,"call":590,"put":592,"callItm":68,"putItm":11,"isAtm":68},185,{"contract_symbol":591,"symbol":591,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":473,"implied_volatility":473,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"VIOG  261016C00185000",{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":483,"implied_volatility":483,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":11},"VIOG  261016P00185000",44.9,47.4,-0.999994,0.000003,-0.000014,0.000005,-0.040547,{"strike":52,"call":602,"put":604,"callItm":68,"putItm":11,"isAtm":68},{"contract_symbol":603,"symbol":603,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":473,"implied_volatility":473,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"VIOG  261016C00190000",{"contract_symbol":605,"symbol":605,"bid":606,"ask":607,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":483,"implied_volatility":483,"delta":608,"gamma":39,"theta":609,"vega":160,"rho":610,"in_the_money":11},"VIOG  261016P00190000",49.9,52.5,-0.999999,-0.000002,-0.041643,{"strike":612,"call":613,"put":615,"callItm":68,"putItm":11,"isAtm":68},195,{"contract_symbol":614,"symbol":614,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":473,"implied_volatility":473,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"VIOG  261016C00195000",{"contract_symbol":616,"symbol":616,"bid":617,"ask":618,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":483,"implied_volatility":483,"delta":619,"gamma":39,"theta":39,"vega":39,"rho":620,"in_the_money":11},"VIOG  261016P00195000",55,57.5,-1,-0.042739,{"strike":622,"call":623,"put":625,"callItm":68,"putItm":11,"isAtm":68},200,{"contract_symbol":624,"symbol":624,"bid":39,"ask":66,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":473,"implied_volatility":473,"delta":39,"gamma":39,"theta":39,"vega":39,"rho":39,"in_the_money":68},"VIOG  261016C00200000",{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":39,"openInterest":39,"open_interest":39,"iv":483,"implied_volatility":483,"delta":619,"gamma":39,"theta":39,"vega":39,"rho":629,"in_the_money":11},"VIOG  261016P00200000",60,62.4,-0.043835,"2026-10-09T03:30:00.855571+00:00",{"status":632,"indices":633,"watchlist":676,"sectors":698,"benchmarks":753},"success",[634,641,648,655,662,669],{"symbol":635,"name":636,"price":637,"change":638,"pct_change":639,"is_up":68,"sparkline":640,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"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":642,"name":643,"price":644,"change":645,"pct_change":646,"is_up":68,"sparkline":647,"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":649,"name":650,"price":651,"change":652,"pct_change":653,"is_up":11,"sparkline":654,"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":656,"name":657,"price":658,"change":659,"pct_change":660,"is_up":68,"sparkline":661,"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":663,"name":664,"price":665,"change":666,"pct_change":667,"is_up":68,"sparkline":668,"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":670,"name":671,"price":672,"change":673,"pct_change":674,"is_up":11,"sparkline":675,"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",[677,684,691],{"symbol":678,"name":679,"price":680,"change":681,"pct_change":682,"is_up":68,"sparkline":683,"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":685,"name":686,"price":687,"change":688,"pct_change":689,"is_up":11,"sparkline":690,"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":692,"name":693,"price":694,"change":695,"pct_change":696,"is_up":68,"sparkline":697,"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",[699,704,709,714,719,724,729,733,738,743,748],{"name":700,"etf":701,"change":702,"price":703,"is_up":68},"Technology","XLK",-1.79,197.78,{"name":705,"etf":706,"change":707,"price":708,"is_up":11},"Financials","XLF",0.89,54.23,{"name":710,"etf":711,"change":712,"price":713,"is_up":68},"Healthcare","XLV",-0.39,168.16,{"name":715,"etf":716,"change":717,"price":718,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":720,"etf":721,"change":722,"price":723,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":725,"etf":726,"change":727,"price":728,"is_up":11},"Energy","XLE",2.97,65.24,{"name":730,"etf":731,"change":673,"price":732,"is_up":11},"Industrials","XLI",168.4,{"name":734,"etf":735,"change":736,"price":737,"is_up":11},"Materials","XLB",0.59,49.27,{"name":739,"etf":740,"change":741,"price":742,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":744,"etf":745,"change":746,"price":747,"is_up":68},"Utilities","XLU",-0.19,41.07,{"name":749,"etf":750,"change":751,"price":752,"is_up":11},"Comm Services","XLC",0.73,112.07,[754,759,764,769],{"ticker":755,"name":756,"price":757,"change":758,"is_up":68},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":760,"name":761,"price":762,"change":763,"is_up":68},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":765,"name":766,"price":767,"change":768,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":770,"name":771,"price":772,"change":773,"is_up":68},"IWM","iShares Russell 2000",277.63,-0.03]