[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VNQ":3,"homepage-market-summary":30,"stock-options-VNQ":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VNQ","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 Real Estate ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.602,3.2184,"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},89.35,88.66,89.505,88.11,88.69,0.66,0.74,6045790.453034,101.8,86.84,3668541.4499888923,16.8,5541,{"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":212,"updated_at":712,"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",0.2,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},749,3497,0.41,[187,188,192,196,200,204,208],{"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},"2027-01-15",99,"270115",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2027-03-19",162,"270319",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2028-01-21",470,"280121",{"date":209,"label":209,"type":178,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2029-01-19",834,"290119",[213,233,258,281,307,336,360,385,409,435,455,477,499,519,539,558,578,594,612,627,641,654,667,681,692,702],{"strike":214,"call":215,"put":223,"callItm":11,"putItm":39,"isAtm":39},85,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":220,"implied_volatility":220,"delta":221,"gamma":219,"theta":219,"vega":219,"rho":222,"in_the_money":11},"VNQ   261016C00085000",3.3,4.9,0,0.068,1,0.018366,{"contract_symbol":224,"symbol":224,"bid":219,"ask":225,"last":226,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":227,"implied_volatility":227,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":39},"VNQ   261016P00085000",0.25,0.05,0.2206,-0.050356,0.035696,-0.019095,0.013661,-0.000988,{"strike":234,"call":235,"put":245,"callItm":11,"putItm":39,"isAtm":39},86,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":239,"implied_volatility":239,"delta":240,"gamma":241,"theta":242,"vega":243,"rho":244,"in_the_money":11},"VNQ   261016C00086000",2.35,3.8,0.1787,0.942257,0.049104,-0.017241,0.015224,0.017451,{"contract_symbol":246,"symbol":246,"bid":219,"ask":247,"last":248,"change":249,"changePercent":9,"volume":250,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":257,"in_the_money":39},"VNQ   261016P00086000",0.4,0.15,0.02,10,69,0.1964,-0.075617,0.055079,-0.02334,0.01876,-0.001483,{"strike":259,"call":260,"put":270,"callItm":11,"putItm":39,"isAtm":11},87,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":264,"implied_volatility":264,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":11},"VNQ   261016C00087000",1.55,3.9,0.0492,0.999977,0.00015,-0.000004,0.000013,0.018797,{"contract_symbol":271,"symbol":271,"bid":226,"ask":272,"last":248,"change":273,"changePercent":9,"volume":274,"openInterest":221,"open_interest":221,"iv":275,"implied_volatility":275,"delta":276,"gamma":277,"theta":278,"vega":279,"rho":280,"in_the_money":39},"VNQ   261016P00087000",0.35,-0.24,5,0.1858,-0.137412,0.08982,-0.034068,0.028944,-0.002698,{"strike":282,"call":283,"put":294,"callItm":11,"putItm":39,"isAtm":11},88,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":287,"change":9,"changePercent":9,"volume":221,"openInterest":219,"open_interest":219,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":11},"VNQ   261016C00088000",0.8,1.95,1.1,0.0321,0.999933,0.00064,-0.000007,0.000036,0.019013,{"contract_symbol":295,"symbol":295,"bid":248,"ask":296,"last":297,"change":298,"changePercent":9,"volume":299,"openInterest":300,"open_interest":300,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":39},"VNQ   261016P00088000",0.45,0.3,-0.2,53,186,0.1622,-0.221382,0.139078,-0.040227,0.039137,-0.004345,{"strike":308,"call":309,"put":323,"callItm":11,"putItm":39,"isAtm":11},89,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":313,"change":314,"changePercent":9,"volume":315,"openInterest":316,"open_interest":316,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":11},"VNQ   261016C00089000",0.5,1.2,0.55,-0.95,2,35,0.0747,0.731559,0.335178,-0.020546,0.043421,0.013998,{"contract_symbol":324,"symbol":324,"bid":296,"ask":325,"last":326,"change":327,"changePercent":9,"volume":328,"openInterest":329,"open_interest":329,"iv":330,"implied_volatility":330,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":39},"VNQ   261016P00089000",0.75,0.65,-0.1,144,1518,0.1341,-0.362935,0.212354,-0.041992,0.04941,-0.007122,{"strike":337,"call":338,"put":349,"callItm":39,"putItm":11,"isAtm":11},90,{"contract_symbol":339,"symbol":339,"bid":272,"ask":326,"last":296,"change":340,"changePercent":9,"volume":341,"openInterest":342,"open_interest":342,"iv":343,"implied_volatility":343,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":39},"VNQ   261016C00090000",-0.46,501,9,0.1182,0.402187,0.248528,-0.03816,0.050955,0.00769,{"contract_symbol":350,"symbol":350,"bid":351,"ask":315,"last":352,"change":353,"changePercent":9,"volume":221,"openInterest":251,"open_interest":251,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":11},"VNQ   261016P00090000",0.85,1.77,0.52,0.1815,-0.561028,0.164893,-0.059728,0.051927,-0.011114,{"strike":361,"call":362,"put":373,"callItm":39,"putItm":11,"isAtm":11},91,{"contract_symbol":363,"symbol":363,"bid":53,"ask":297,"last":364,"change":365,"changePercent":9,"volume":315,"openInterest":366,"open_interest":366,"iv":367,"implied_volatility":367,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":39},"VNQ   261016C00091000",0.14,-0.4,28,0.1378,0.225112,0.165242,-0.034508,0.039511,0.004308,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":377,"change":219,"changePercent":9,"volume":219,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":11},"VNQ   261016P00091000",1.6,2.75,1.71,13,0.2054,-0.690887,0.130236,-0.060399,0.046407,-0.013792,{"strike":386,"call":387,"put":397,"callItm":39,"putItm":11,"isAtm":39},92,{"contract_symbol":388,"symbol":388,"bid":226,"ask":248,"last":168,"change":249,"changePercent":9,"volume":389,"openInterest":390,"open_interest":390,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":39},"VNQ   261016C00092000",24,129,0.1519,0.120483,0.100264,-0.025431,0.026421,0.002307,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":402,"changePercent":9,"volume":221,"openInterest":259,"open_interest":259,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":11},"VNQ   261016P00092000",2.45,3.1,3.55,1.35,0.2139,-0.795293,0.100762,-0.050675,0.037389,-0.015984,{"strike":410,"call":411,"put":421,"callItm":39,"putItm":11,"isAtm":39},93,{"contract_symbol":412,"symbol":412,"bid":219,"ask":248,"last":226,"change":413,"changePercent":9,"volume":315,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":39},"VNQ   261016C00093000",-0.02,47,0.1679,0.067225,0.058855,-0.018234,0.017141,0.001287,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":426,"changePercent":9,"volume":427,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":11},"VNQ   261016P00093000",3.4,4.4,4.39,0.39,3,79,0.2358,-0.854779,0.073463,-0.044895,0.030049,-0.017332,{"strike":436,"call":437,"put":445,"callItm":39,"putItm":11,"isAtm":39},94,{"contract_symbol":438,"symbol":438,"bid":219,"ask":181,"last":168,"change":219,"changePercent":9,"volume":219,"openInterest":282,"open_interest":282,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":39},"VNQ   261016C00094000",0.1978,0.051105,0.040284,-0.017323,0.013822,0.000977,{"contract_symbol":446,"symbol":446,"bid":424,"ask":447,"last":448,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":11},"VNQ   261016P00094000",6,4.2,0.28,-0.873719,0.056217,-0.048442,0.027305,-0.017915,{"strike":456,"call":457,"put":467,"callItm":39,"putItm":11,"isAtm":39},95,{"contract_symbol":458,"symbol":458,"bid":219,"ask":459,"last":226,"change":219,"changePercent":9,"volume":219,"openInterest":460,"open_interest":460,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":39},"VNQ   261016C00095000",0.6,116,0.1981,0.023037,0.020909,-0.009022,0.007186,0.000441,{"contract_symbol":468,"symbol":468,"bid":469,"ask":470,"last":471,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":449,"implied_volatility":449,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"VNQ   261016P00095000",5.4,7.1,4.18,-0.919431,0.040529,-0.034924,0.019685,-0.018995,{"strike":478,"call":479,"put":488,"callItm":39,"putItm":11,"isAtm":39},96,{"contract_symbol":480,"symbol":480,"bid":219,"ask":313,"last":481,"change":219,"changePercent":9,"volume":219,"openInterest":482,"open_interest":482,"iv":439,"implied_volatility":439,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":39},"VNQ   261016C00096000",0.07,248,0.009179,0.009492,-0.004082,0.003257,0.000176,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"VNQ   261016P00096000",6.4,8.1,4.6,0.2868,-0.946915,0.028638,-0.025884,0.014246,-0.019732,{"strike":500,"call":501,"put":509,"callItm":39,"putItm":11,"isAtm":39},97,{"contract_symbol":502,"symbol":502,"bid":219,"ask":248,"last":364,"change":219,"changePercent":9,"volume":219,"openInterest":503,"open_interest":503,"iv":439,"implied_volatility":439,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":39},"VNQ   261016C00097000",67,0.003317,0.003844,-0.001653,0.001319,0.000064,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":449,"implied_volatility":449,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":11},"VNQ   261016P00097000",7.4,8.9,6.22,-0.971768,0.017542,-0.015116,0.00852,-0.02042,{"strike":520,"call":521,"put":530,"callItm":39,"putItm":11,"isAtm":39},98,{"contract_symbol":522,"symbol":522,"bid":219,"ask":225,"last":523,"change":219,"changePercent":9,"volume":219,"openInterest":524,"open_interest":524,"iv":439,"implied_volatility":439,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":39},"VNQ   261016C00098000",0.04,233,0.001079,0.001386,-0.000596,0.000476,0.000021,{"contract_symbol":531,"symbol":531,"bid":532,"ask":250,"last":533,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":449,"implied_volatility":449,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":11},"VNQ   261016P00098000",8.4,4.8,-0.984483,0.010572,-0.00911,0.005135,-0.020878,{"strike":198,"call":540,"put":548,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":541,"symbol":541,"bid":219,"ask":325,"last":181,"change":219,"changePercent":9,"volume":219,"openInterest":542,"open_interest":542,"iv":461,"implied_volatility":461,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":39},"VNQ   261016C00099000",22,0.000324,0.000455,-0.000196,0.000156,0.000006,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":493,"implied_volatility":493,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":11},"VNQ   261016P00099000",9.4,11.1,7.16,-0.990503,0.006745,-0.006097,0.003355,-0.021209,{"strike":559,"call":560,"put":568,"callItm":39,"putItm":11,"isAtm":39},100,{"contract_symbol":561,"symbol":561,"bid":219,"ask":311,"last":523,"change":219,"changePercent":9,"volume":219,"openInterest":562,"open_interest":562,"iv":461,"implied_volatility":461,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":39},"VNQ   261016C00100000",77,0.000086,0.000132,-0.000057,0.000045,0.000002,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":219,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":449,"implied_volatility":449,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":11},"VNQ   261016P00100000",10.4,12,7.75,-0.995945,0.003252,-0.002802,0.001579,-0.021529,{"strike":579,"call":580,"put":586,"callItm":39,"putItm":11,"isAtm":39},101,{"contract_symbol":581,"symbol":581,"bid":219,"ask":311,"last":53,"change":219,"changePercent":9,"volume":219,"openInterest":378,"open_interest":378,"iv":439,"implied_volatility":439,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":219,"in_the_money":39},"VNQ   261016C00101000",0.00002,0.000034,-0.000014,0.000012,{"contract_symbol":587,"symbol":587,"bid":588,"ask":378,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":449,"implied_volatility":449,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":11},"VNQ   261016P00101000",11.4,-0.998069,0.001665,-0.001435,0.000809,-0.021786,{"strike":595,"call":596,"put":603,"callItm":39,"putItm":11,"isAtm":39},102,{"contract_symbol":597,"symbol":597,"bid":219,"ask":53,"last":226,"change":219,"changePercent":9,"volume":219,"openInterest":598,"open_interest":598,"iv":439,"implied_volatility":439,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":219,"in_the_money":39},"VNQ   261016C00102000",45,0.000004,0.000008,-0.000003,0.000003,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":449,"implied_volatility":449,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":11},"VNQ   261016P00102000",12.4,14,-0.999122,0.00081,-0.000698,0.000394,-0.022022,{"strike":613,"call":614,"put":618,"callItm":39,"putItm":11,"isAtm":39},103,{"contract_symbol":615,"symbol":615,"bid":219,"ask":325,"last":53,"change":219,"changePercent":9,"volume":219,"openInterest":316,"open_interest":316,"iv":461,"implied_volatility":461,"delta":616,"gamma":567,"theta":617,"vega":616,"rho":219,"in_the_money":39},"VNQ   261016C00103000",0.000001,-0.000001,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":493,"implied_volatility":493,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":11},"VNQ   261016P00103000",13.4,15,-0.999491,0.000479,-0.000433,0.000238,-0.022245,{"strike":628,"call":629,"put":632,"callItm":39,"putItm":11,"isAtm":39},104,{"contract_symbol":630,"symbol":630,"bid":219,"ask":181,"last":226,"change":219,"changePercent":9,"volume":219,"openInterest":631,"open_interest":631,"iv":439,"implied_volatility":439,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":39},"VNQ   261016C00104000",142,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":449,"implied_volatility":449,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":11},"VNQ   261016P00104000",14.4,16,-0.999841,0.000166,-0.000143,0.00008,-0.022468,{"strike":642,"call":643,"put":646,"callItm":39,"putItm":11,"isAtm":39},105,{"contract_symbol":644,"symbol":644,"bid":219,"ask":325,"last":645,"change":219,"changePercent":9,"volume":219,"openInterest":315,"open_interest":315,"iv":439,"implied_volatility":439,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":39},"VNQ   261016C00105000",0.09,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":449,"implied_volatility":449,"delta":650,"gamma":651,"theta":652,"vega":583,"rho":653,"in_the_money":11},"VNQ   261016P00105000",15.4,17,-0.999937,0.00007,-0.00006,-0.022686,{"strike":655,"call":656,"put":659,"callItm":39,"putItm":11,"isAtm":39},106,{"contract_symbol":657,"symbol":657,"bid":219,"ask":325,"last":53,"change":219,"changePercent":9,"volume":219,"openInterest":658,"open_interest":658,"iv":439,"implied_volatility":439,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":39},"VNQ   261016C00106000",37,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":493,"implied_volatility":493,"delta":663,"gamma":664,"theta":665,"vega":582,"rho":666,"in_the_money":11},"VNQ   261016P00106000",16.4,18,-0.999964,0.000041,-0.000037,-0.022902,{"strike":668,"call":669,"put":672,"callItm":39,"putItm":11,"isAtm":39},107,{"contract_symbol":670,"symbol":670,"bid":219,"ask":325,"last":53,"change":219,"changePercent":9,"volume":219,"openInterest":671,"open_interest":671,"iv":461,"implied_volatility":461,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":39},"VNQ   261016C00107000",7,{"contract_symbol":673,"symbol":673,"bid":674,"ask":675,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":449,"implied_volatility":449,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":11},"VNQ   261016P00107000",17.4,19,-0.999991,0.000011,-0.000009,0.000005,-0.023119,{"strike":682,"call":683,"put":686,"callItm":39,"putItm":11,"isAtm":39},108,{"contract_symbol":684,"symbol":684,"bid":219,"ask":325,"last":53,"change":219,"changePercent":9,"volume":219,"openInterest":685,"open_interest":685,"iv":439,"implied_volatility":439,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":39},"VNQ   261016C00108000",31,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":449,"implied_volatility":449,"delta":690,"gamma":599,"theta":601,"vega":567,"rho":691,"in_the_money":11},"VNQ   261016P00108000",18.4,20,-0.999997,-0.023335,{"strike":693,"call":694,"put":696,"callItm":39,"putItm":11,"isAtm":39},109,{"contract_symbol":695,"symbol":695,"bid":219,"ask":325,"last":53,"change":219,"changePercent":9,"volume":219,"openInterest":221,"open_interest":221,"iv":439,"implied_volatility":439,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":39},"VNQ   261016C00109000",{"contract_symbol":697,"symbol":697,"bid":698,"ask":699,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":449,"implied_volatility":449,"delta":700,"gamma":616,"theta":617,"vega":616,"rho":701,"in_the_money":11},"VNQ   261016P00109000",19.4,21,-0.999999,-0.023551,{"strike":703,"call":704,"put":707,"callItm":39,"putItm":11,"isAtm":39},110,{"contract_symbol":705,"symbol":705,"bid":219,"ask":226,"last":523,"change":219,"changePercent":9,"volume":219,"openInterest":706,"open_interest":706,"iv":439,"implied_volatility":439,"delta":219,"gamma":219,"theta":219,"vega":219,"rho":219,"in_the_money":39},"VNQ   261016C00110000",62,{"contract_symbol":708,"symbol":708,"bid":709,"ask":542,"last":9,"change":9,"changePercent":9,"volume":219,"openInterest":219,"open_interest":219,"iv":449,"implied_volatility":449,"delta":710,"gamma":219,"theta":219,"vega":219,"rho":711,"in_the_money":11},"VNQ   261016P00110000",20.4,-1,-0.023767,"2026-10-09T03:31:22.514461+00:00"]