[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VLUE":3,"homepage-market-summary":30,"stock-options-VLUE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VLUE","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},"iShares MSCI USA Value Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9017,3.805772,"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},200.12,200.295,200.79,199.08,201.1,-0.98,-0.49,467514.063521,206.57001,122.27,995153.5153890399,92.3,3390,{"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":186,"strikes":200,"updated_at":801,"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":185,"implied_volatility":181},1,69,0,[187,188,192,196],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",71,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",162,"270319",[201,213,222,234,249,266,284,302,320,338,356,376,394,412,431,450,471,493,517,542,565,586,605,623,641,659,677,694,709,719,729,738,747,756,765,774,783,792],{"strike":202,"call":203,"put":209,"callItm":11,"putItm":39,"isAtm":39},150,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":183,"gamma":185,"theta":185,"vega":185,"rho":208,"in_the_money":11},"VLUE  261016C00150000",47.9,52.9,0.3081,0.032445,{"contract_symbol":210,"symbol":210,"bid":185,"ask":211,"last":211,"change":185,"changePercent":9,"volume":185,"openInterest":183,"open_interest":183,"iv":212,"implied_volatility":212,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VLUE  261016P00150000",4.6,0.2795,{"strike":214,"call":215,"put":220,"callItm":11,"putItm":39,"isAtm":39},155,{"contract_symbol":216,"symbol":216,"bid":217,"ask":205,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":218,"implied_volatility":218,"delta":183,"gamma":185,"theta":185,"vega":185,"rho":219,"in_the_money":11},"VLUE  261016C00155000",42.9,0.3106,0.033529,{"contract_symbol":221,"symbol":221,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VLUE  261016P00155000",{"strike":223,"call":224,"put":231,"callItm":11,"putItm":39,"isAtm":39},160,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":183,"gamma":185,"theta":228,"vega":229,"rho":230,"in_the_money":11},"VLUE  261016C00160000",37.9,42.4,-0.000001,0.000001,0.034608,{"contract_symbol":232,"symbol":232,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VLUE  261016P00160000",0.2794,{"strike":235,"call":236,"put":245,"callItm":11,"putItm":39,"isAtm":39},165,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":11},"VLUE  261016C00165000",33,37.8,0.999991,0.000005,-0.000024,0.000012,0.035689,{"contract_symbol":246,"symbol":246,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":228,"gamma":229,"theta":247,"vega":248,"rho":185,"in_the_money":39},"VLUE  261016P00165000",-0.000003,0.000002,{"strike":250,"call":251,"put":260,"callItm":11,"putItm":39,"isAtm":39},170,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":218,"implied_volatility":218,"delta":255,"gamma":256,"theta":257,"vega":258,"rho":259,"in_the_money":11},"VLUE  261016C00170000",28,32.8,0.999837,0.000068,-0.000362,0.000184,0.036767,{"contract_symbol":261,"symbol":261,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":228,"in_the_money":39},"VLUE  261016P00170000",-0.000033,0.000017,-0.000072,0.000041,{"strike":267,"call":268,"put":277,"callItm":11,"putItm":39,"isAtm":39},175,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":11},"VLUE  261016C00175000",23,27.8,0.99857,0.000515,-0.002681,0.001375,0.03779,{"contract_symbol":278,"symbol":278,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":39},"VLUE  261016P00175000",-0.000513,0.000221,-0.000947,0.000535,-0.000022,{"strike":285,"call":286,"put":295,"callItm":11,"putItm":39,"isAtm":39},180,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":218,"implied_volatility":218,"delta":290,"gamma":291,"theta":292,"vega":293,"rho":294,"in_the_money":11},"VLUE  261016C00180000",18,22.8,0.990423,0.002808,-0.014847,0.007554,0.038516,{"contract_symbol":296,"symbol":296,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":39},"VLUE  261016P00180000",-0.004685,0.001659,-0.007104,0.004016,-0.000205,{"strike":303,"call":304,"put":313,"callItm":11,"putItm":39,"isAtm":39},185,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":11},"VLUE  261016C00185000",13,17.5,0.960476,0.00941,-0.048981,0.025117,0.038273,{"contract_symbol":314,"symbol":314,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":39},"VLUE  261016P00185000",-0.026698,0.007506,-0.032149,0.018174,-0.001174,{"strike":321,"call":322,"put":330,"callItm":11,"putItm":39,"isAtm":39},190,{"contract_symbol":323,"symbol":323,"bid":324,"ask":306,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":11},"VLUE  261016C00190000",8.3,0.878548,0.022245,-0.115792,0.059377,0.03572,{"contract_symbol":331,"symbol":331,"bid":185,"ask":332,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":39},"VLUE  261016P00190000",4.7,-0.099756,0.021296,-0.091207,0.051561,-0.004404,{"strike":339,"call":340,"put":349,"callItm":11,"putItm":39,"isAtm":39},191,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":11},"VLUE  261016C00191000",7.4,12.2,0.853583,0.025297,-0.131677,0.067522,0.034825,{"contract_symbol":350,"symbol":350,"bid":185,"ask":332,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":39},"VLUE  261016P00191000",-0.123995,0.024883,-0.106571,0.060246,-0.005479,{"strike":357,"call":358,"put":367,"callItm":11,"putItm":39,"isAtm":39},192,{"contract_symbol":359,"symbol":359,"bid":360,"ask":361,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":11},"VLUE  261016C00192000",6.6,11.4,0.825542,0.028368,-0.147662,0.075719,0.03379,{"contract_symbol":368,"symbol":368,"bid":185,"ask":369,"last":183,"change":185,"changePercent":9,"volume":185,"openInterest":370,"open_interest":370,"iv":233,"implied_volatility":233,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":39},"VLUE  261016P00192000",4.9,10,-0.15181,0.028584,-0.122294,0.069176,-0.006715,{"strike":377,"call":378,"put":387,"callItm":11,"putItm":39,"isAtm":39},193,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":11},"VLUE  261016C00193000",5.7,10.5,0.79448,0.031377,-0.163323,0.08375,0.032618,{"contract_symbol":388,"symbol":388,"bid":185,"ask":369,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":39},"VLUE  261016P00193000",-0.183571,0.032292,-0.138304,0.078185,-0.008128,{"strike":395,"call":396,"put":405,"callItm":11,"putItm":39,"isAtm":39},194,{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"VLUE  261016C00194000",4.8,9.3,0.760535,0.034237,-0.178213,0.091385,0.031314,{"contract_symbol":406,"symbol":406,"bid":185,"ask":369,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":39},"VLUE  261016P00194000",-0.218839,0.035884,-0.153689,0.086882,-0.0097,{"strike":413,"call":414,"put":423,"callItm":11,"putItm":39,"isAtm":39},195,{"contract_symbol":415,"symbol":415,"bid":416,"ask":417,"last":332,"change":185,"changePercent":9,"volume":185,"openInterest":370,"open_interest":370,"iv":207,"implied_volatility":207,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":11},"VLUE  261016C00195000",4.1,8.5,0.723935,0.036863,-0.19188,0.098393,0.029887,{"contract_symbol":424,"symbol":424,"bid":185,"ask":369,"last":425,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":233,"implied_volatility":233,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":39},"VLUE  261016P00195000",1.41,-0.257411,0.039246,-0.167908,0.094978,-0.011425,{"strike":432,"call":433,"put":442,"callItm":11,"putItm":39,"isAtm":39},196,{"contract_symbol":434,"symbol":434,"bid":435,"ask":324,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":11},"VLUE  261016C00196000",3.5,0.3096,0.684226,0.039019,-0.205101,0.104667,0.028316,{"contract_symbol":443,"symbol":443,"bid":185,"ask":369,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":39},"VLUE  261016P00196000",0.26,-0.28665,0.044493,-0.164855,0.100197,-0.01271,{"strike":451,"call":452,"put":462,"callItm":11,"putItm":39,"isAtm":39},197,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":11},"VLUE  261016C00197000",2.75,7.6,0.3029,0.646173,0.041712,-0.209805,0.109444,0.026823,{"contract_symbol":463,"symbol":463,"bid":464,"ask":369,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":465,"implied_volatility":465,"delta":466,"gamma":467,"theta":468,"vega":469,"rho":470,"in_the_money":39},"VLUE  261016P00197000",0.15,0.2714,-0.33957,0.04585,-0.185142,0.10779,-0.015098,{"strike":472,"call":473,"put":484,"callItm":11,"putItm":39,"isAtm":11},198,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":477,"change":185,"changePercent":9,"volume":185,"openInterest":183,"open_interest":183,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"VLUE  261016C00198000",2.05,6.9,2.7,0.295,0.605324,0.044335,-0.211547,0.113301,0.025205,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":212,"implied_volatility":212,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":39},"VLUE  261016P00198000",0.35,5.2,-0.389883,0.046634,-0.199751,0.112915,-0.017377,{"strike":494,"call":495,"put":507,"callItm":11,"putItm":39,"isAtm":11},199,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":499,"change":185,"changePercent":9,"volume":185,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":11},"VLUE  261016C00199000",1.55,6.4,4.45,2,0.2858,0.561408,0.046865,-0.209845,0.116028,0.023452,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":39},"VLUE  261016P00199000",0.55,5.4,0.2816,-0.437924,0.047556,-0.206683,0.115997,-0.019556,{"strike":518,"call":519,"put":531,"callItm":11,"putItm":39,"isAtm":11},200,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":185,"changePercent":9,"volume":185,"openInterest":524,"open_interest":524,"iv":525,"implied_volatility":525,"delta":526,"gamma":527,"theta":528,"vega":529,"rho":530,"in_the_money":11},"VLUE  261016C00200000",1.05,5.9,3.1,24,0.2687,0.513935,0.05041,-0.199572,0.117345,0.021551,{"contract_symbol":532,"symbol":532,"bid":533,"ask":534,"last":535,"change":185,"changePercent":9,"volume":185,"openInterest":183,"open_interest":183,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":39},"VLUE  261016P00200000",0.75,5.6,2.92,0.2823,-0.485958,0.047994,-0.209617,0.117344,-0.021739,{"strike":543,"call":544,"put":556,"callItm":39,"putItm":11,"isAtm":39},205,{"contract_symbol":545,"symbol":545,"bid":53,"ask":546,"last":547,"change":548,"changePercent":9,"volume":183,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":39},"VLUE  261016C00205000",1.75,0.87,-0.93,19,0.1936,0.202737,0.049533,-0.101791,0.083073,0.008638,{"contract_symbol":557,"symbol":557,"bid":558,"ask":417,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":559,"implied_volatility":559,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":11},"VLUE  261016P00205000",3.7,0.2616,-0.728065,0.043097,-0.161695,0.097663,-0.032843,{"strike":566,"call":567,"put":576,"callItm":39,"putItm":11,"isAtm":39},210,{"contract_symbol":568,"symbol":568,"bid":185,"ask":369,"last":569,"change":185,"changePercent":9,"volume":185,"openInterest":183,"open_interest":183,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":39},"VLUE  261016C00210000",1.5,0.2657,0.112415,0.024424,-0.094514,0.05621,0.004775,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":11},"VLUE  261016P00210000",7.8,12.6,0.2634,-0.889628,0.024313,-0.092479,0.055479,-0.040737,{"strike":587,"call":588,"put":596,"callItm":39,"putItm":11,"isAtm":39},215,{"contract_symbol":589,"symbol":589,"bid":185,"ask":332,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":590,"implied_volatility":590,"delta":591,"gamma":592,"theta":593,"vega":594,"rho":595,"in_the_money":39},"VLUE  261016C00215000",0.3548,0.08874,0.015391,-0.106189,0.047296,0.003751,{"contract_symbol":597,"symbol":597,"bid":579,"ask":598,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":11},"VLUE  261016P00215000",17.4,0.2809,-0.956845,0.011083,-0.047955,0.026972,-0.044668,{"strike":606,"call":607,"put":615,"callItm":39,"putItm":11,"isAtm":39},220,{"contract_symbol":608,"symbol":608,"bid":185,"ask":332,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":609,"implied_volatility":609,"delta":610,"gamma":611,"theta":612,"vega":613,"rho":614,"in_the_money":39},"VLUE  261016C00220000",0.3547,0.036792,0.00771,-0.053188,0.023693,0.00156,{"contract_symbol":616,"symbol":616,"bid":307,"ask":617,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":599,"implied_volatility":599,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":11},"VLUE  261016P00220000",22,-0.988445,0.003656,-0.015818,0.008896,-0.047093,{"strike":624,"call":625,"put":632,"callItm":39,"putItm":11,"isAtm":39},225,{"contract_symbol":626,"symbol":626,"bid":185,"ask":332,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":590,"implied_volatility":590,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":39},"VLUE  261016C00225000",0.013212,0.003251,-0.022433,0.009991,0.000562,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":599,"implied_volatility":599,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":11},"VLUE  261016P00225000",22.5,27,-0.997565,0.000917,-0.003966,0.00223,-0.048564,{"strike":642,"call":643,"put":650,"callItm":39,"putItm":11,"isAtm":39},230,{"contract_symbol":644,"symbol":644,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":590,"implied_volatility":590,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":39},"VLUE  261016C00230000",0.004131,0.001168,-0.008058,0.003589,0.000176,{"contract_symbol":651,"symbol":651,"bid":652,"ask":653,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":599,"implied_volatility":599,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":11},"VLUE  261016P00230000",27.5,32,-0.999592,0.000178,-0.00077,0.000433,-0.049732,{"strike":660,"call":661,"put":668,"callItm":39,"putItm":11,"isAtm":39},235,{"contract_symbol":662,"symbol":662,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":590,"implied_volatility":590,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":39},"VLUE  261016C00235000",0.001131,0.000361,-0.002492,0.00111,0.000048,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":599,"implied_volatility":599,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":11},"VLUE  261016P00235000",32.5,37,-0.999945,0.000027,-0.000118,0.000066,-0.050829,{"strike":678,"call":679,"put":685,"callItm":39,"putItm":11,"isAtm":39},240,{"contract_symbol":680,"symbol":680,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":590,"implied_volatility":590,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":243,"in_the_money":39},"VLUE  261016C00240000",0.000273,0.000097,-0.00067,0.000298,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":599,"implied_volatility":599,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":11},"VLUE  261016P00240000",37.5,42,-0.999994,0.000003,-0.000014,0.000008,-0.051912,{"strike":695,"call":696,"put":702,"callItm":39,"putItm":11,"isAtm":39},245,{"contract_symbol":697,"symbol":697,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":590,"implied_volatility":590,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":690,"in_the_money":39},"VLUE  261016C00245000",0.000059,0.000023,-0.000158,0.00007,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":706,"implied_volatility":706,"delta":707,"gamma":185,"theta":228,"vega":229,"rho":708,"in_the_money":11},"VLUE  261016P00245000",42.5,47,0.2776,-1,-0.052998,{"strike":710,"call":711,"put":715,"callItm":39,"putItm":11,"isAtm":39},250,{"contract_symbol":712,"symbol":712,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":590,"implied_volatility":590,"delta":713,"gamma":241,"theta":262,"vega":714,"rho":185,"in_the_money":39},"VLUE  261016C00250000",0.000011,0.000015,{"contract_symbol":716,"symbol":716,"bid":717,"ask":52,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":599,"implied_volatility":599,"delta":707,"gamma":185,"theta":185,"vega":185,"rho":718,"in_the_money":11},"VLUE  261016P00250000",47.5,-0.054076,{"strike":720,"call":721,"put":724,"callItm":39,"putItm":11,"isAtm":39},255,{"contract_symbol":722,"symbol":722,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":609,"implied_volatility":609,"delta":248,"gamma":229,"theta":723,"vega":690,"rho":185,"in_the_money":39},"VLUE  261016C00255000",-0.000006,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":706,"implied_volatility":706,"delta":707,"gamma":185,"theta":185,"vega":185,"rho":728,"in_the_money":11},"VLUE  261016P00255000",52.5,57,-0.055161,{"strike":730,"call":731,"put":733,"callItm":39,"putItm":11,"isAtm":39},260,{"contract_symbol":732,"symbol":732,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":590,"implied_volatility":590,"delta":185,"gamma":185,"theta":228,"vega":185,"rho":185,"in_the_money":39},"VLUE  261016C00260000",{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":599,"implied_volatility":599,"delta":707,"gamma":185,"theta":185,"vega":185,"rho":737,"in_the_money":11},"VLUE  261016P00260000",57.5,62,-0.056239,{"strike":739,"call":740,"put":742,"callItm":39,"putItm":11,"isAtm":39},265,{"contract_symbol":741,"symbol":741,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":609,"implied_volatility":609,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VLUE  261016C00265000",{"contract_symbol":743,"symbol":743,"bid":744,"ask":745,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":599,"implied_volatility":599,"delta":707,"gamma":185,"theta":185,"vega":185,"rho":746,"in_the_money":11},"VLUE  261016P00265000",62.5,67,-0.05732,{"strike":748,"call":749,"put":751,"callItm":39,"putItm":11,"isAtm":39},270,{"contract_symbol":750,"symbol":750,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":590,"implied_volatility":590,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VLUE  261016C00270000",{"contract_symbol":752,"symbol":752,"bid":753,"ask":754,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":706,"implied_volatility":706,"delta":707,"gamma":185,"theta":185,"vega":185,"rho":755,"in_the_money":11},"VLUE  261016P00270000",67.5,72,-0.058406,{"strike":757,"call":758,"put":760,"callItm":39,"putItm":11,"isAtm":39},275,{"contract_symbol":759,"symbol":759,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":590,"implied_volatility":590,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VLUE  261016C00275000",{"contract_symbol":761,"symbol":761,"bid":762,"ask":763,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":599,"implied_volatility":599,"delta":707,"gamma":185,"theta":185,"vega":185,"rho":764,"in_the_money":11},"VLUE  261016P00275000",72.5,77,-0.059483,{"strike":766,"call":767,"put":769,"callItm":39,"putItm":11,"isAtm":39},280,{"contract_symbol":768,"symbol":768,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":609,"implied_volatility":609,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VLUE  261016C00280000",{"contract_symbol":770,"symbol":770,"bid":771,"ask":772,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":706,"implied_volatility":706,"delta":707,"gamma":185,"theta":185,"vega":185,"rho":773,"in_the_money":11},"VLUE  261016P00280000",77.5,82,-0.060569,{"strike":775,"call":776,"put":778,"callItm":39,"putItm":11,"isAtm":39},285,{"contract_symbol":777,"symbol":777,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":590,"implied_volatility":590,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VLUE  261016C00285000",{"contract_symbol":779,"symbol":779,"bid":780,"ask":781,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":599,"implied_volatility":599,"delta":707,"gamma":185,"theta":185,"vega":185,"rho":782,"in_the_money":11},"VLUE  261016P00285000",82.5,87,-0.061646,{"strike":784,"call":785,"put":787,"callItm":39,"putItm":11,"isAtm":39},290,{"contract_symbol":786,"symbol":786,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":609,"implied_volatility":609,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VLUE  261016C00290000",{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":599,"implied_volatility":599,"delta":707,"gamma":185,"theta":185,"vega":185,"rho":791,"in_the_money":11},"VLUE  261016P00290000",87.5,92,-0.062728,{"strike":793,"call":794,"put":796,"callItm":39,"putItm":11,"isAtm":39},295,{"contract_symbol":795,"symbol":795,"bid":185,"ask":211,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":590,"implied_volatility":590,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VLUE  261016C00295000",{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":599,"implied_volatility":599,"delta":707,"gamma":185,"theta":185,"vega":185,"rho":800,"in_the_money":11},"VLUE  261016P00295000",92.5,97,-0.063809,"2026-10-09T03:30:20.923349+00:00"]