[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VO":3,"homepage-market-summary":30,"stock-options-VO":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VO","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 Morningstar Mid-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.4423,1.1596,"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},80.4,79.84,80.46,79.8,80.14,0.26,0.32,2670276.127769,84.5901,69.4425,2909309.0517165377,72.3,5708,{"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":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",0.2,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},4,1515,0,[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},"2027-01-15",99,"270115",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-04-16",190,"270416",[201,214,224,234,244,253,263,272,281,290,299,308,320,329,338,349,359,371,385,404,425,445,463,483,504,524,546,570,591,613,633,654,673,690,702,716,729,742,755,767,776,785,792],{"strike":202,"call":203,"put":210,"callItm":11,"putItm":39,"isAtm":39},47.5,{"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":208,"gamma":185,"theta":185,"vega":185,"rho":209,"in_the_money":11},"VO    261016C00047500",31.2,33.9,0.2129,1,0.010411,{"contract_symbol":211,"symbol":211,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00047500",1.55,0.2242,{"strike":215,"call":216,"put":222,"callItm":11,"putItm":39,"isAtm":39},48.75,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":221,"in_the_money":11},"VO    261016C00048750",30,32.6,0.2149,0.010685,{"contract_symbol":223,"symbol":223,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00048750",{"strike":225,"call":226,"put":232,"callItm":11,"putItm":39,"isAtm":39},50,{"contract_symbol":227,"symbol":227,"bid":228,"ask":229,"last":230,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":231,"in_the_money":11},"VO    261016C00050000",28.7,31.4,29.31,0.010959,{"contract_symbol":233,"symbol":233,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00050000",{"strike":235,"call":236,"put":242,"callItm":11,"putItm":39,"isAtm":39},51.25,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":241,"in_the_money":11},"VO    261016C00051250",27.5,30.1,29.25,0.011233,{"contract_symbol":243,"symbol":243,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00051250",{"strike":245,"call":246,"put":251,"callItm":11,"putItm":39,"isAtm":39},52.5,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":250,"in_the_money":11},"VO    261016C00052500",26.3,28.9,0.011507,{"contract_symbol":252,"symbol":252,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00052500",{"strike":254,"call":255,"put":260,"callItm":11,"putItm":39,"isAtm":39},53.75,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":259,"in_the_money":11},"VO    261016C00053750",25,27.6,0.011781,{"contract_symbol":261,"symbol":261,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":262,"implied_volatility":262,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00053750",0.224,{"strike":264,"call":265,"put":270,"callItm":11,"putItm":39,"isAtm":39},55,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":269,"in_the_money":11},"VO    261016C00055000",23.8,26.4,0.012055,{"contract_symbol":271,"symbol":271,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00055000",{"strike":273,"call":274,"put":279,"callItm":11,"putItm":39,"isAtm":39},56.25,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":278,"in_the_money":11},"VO    261016C00056250",22.5,25.2,0.012329,{"contract_symbol":280,"symbol":280,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":262,"implied_volatility":262,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00056250",{"strike":282,"call":283,"put":288,"callItm":11,"putItm":39,"isAtm":39},57.5,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":287,"in_the_money":11},"VO    261016C00057500",21.3,23.9,0.012603,{"contract_symbol":289,"symbol":289,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00057500",{"strike":291,"call":292,"put":297,"callItm":11,"putItm":39,"isAtm":39},58.75,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":296,"in_the_money":11},"VO    261016C00058750",20,22.7,0.012877,{"contract_symbol":298,"symbol":298,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00058750",{"strike":300,"call":301,"put":306,"callItm":11,"putItm":39,"isAtm":39},60,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":305,"in_the_money":11},"VO    261016C00060000",18.8,21.5,0.01315,{"contract_symbol":307,"symbol":307,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00060000",{"strike":309,"call":310,"put":315,"callItm":11,"putItm":39,"isAtm":39},61.25,{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":314,"in_the_money":11},"VO    261016C00061250",17.6,20.2,0.013424,{"contract_symbol":316,"symbol":316,"bid":185,"ask":317,"last":318,"change":185,"changePercent":9,"volume":185,"openInterest":319,"open_interest":319,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00061250",0.75,0.57,3,{"strike":321,"call":322,"put":327,"callItm":11,"putItm":39,"isAtm":39},62.5,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":326,"in_the_money":11},"VO    261016C00062500",16.3,19,0.013698,{"contract_symbol":328,"symbol":328,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00062500",{"strike":330,"call":331,"put":336,"callItm":11,"putItm":39,"isAtm":39},63.75,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":335,"in_the_money":11},"VO    261016C00063750",15.1,17.7,0.013972,{"contract_symbol":337,"symbol":337,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":262,"implied_volatility":262,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00063750",{"strike":339,"call":340,"put":347,"callItm":11,"putItm":39,"isAtm":39},65,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":185,"changePercent":9,"volume":185,"openInterest":345,"open_interest":345,"iv":220,"implied_volatility":220,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":346,"in_the_money":11},"VO    261016C00065000",13.8,16.5,19.55,5,0.014246,{"contract_symbol":348,"symbol":348,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00065000",{"strike":350,"call":351,"put":357,"callItm":11,"putItm":39,"isAtm":39},66.25,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":356,"in_the_money":11},"VO    261016C00066250",12.6,15.2,12.66,0.01452,{"contract_symbol":358,"symbol":358,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":262,"implied_volatility":262,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00066250",{"strike":360,"call":361,"put":367,"callItm":11,"putItm":39,"isAtm":39},67.5,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":366,"in_the_money":11},"VO    261016C00067500",11.3,14,17.05,0.014794,{"contract_symbol":368,"symbol":368,"bid":185,"ask":369,"last":168,"change":185,"changePercent":9,"volume":185,"openInterest":370,"open_interest":370,"iv":213,"implied_volatility":213,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016P00067500",0.95,24,{"strike":372,"call":373,"put":379,"callItm":11,"putItm":39,"isAtm":39},68.75,{"contract_symbol":374,"symbol":374,"bid":375,"ask":376,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":220,"implied_volatility":220,"delta":208,"gamma":377,"theta":185,"vega":185,"rho":378,"in_the_money":11},"VO    261016C00068750",10.1,12.8,0.000001,0.015068,{"contract_symbol":380,"symbol":380,"bid":185,"ask":212,"last":381,"change":185,"changePercent":9,"volume":185,"openInterest":382,"open_interest":382,"iv":213,"implied_volatility":213,"delta":383,"gamma":384,"theta":383,"vega":377,"rho":185,"in_the_money":39},"VO    261016P00068750",0.07,56,-0.000001,0.000002,{"strike":386,"call":387,"put":397,"callItm":11,"putItm":39,"isAtm":39},70,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":11},"VO    261016C00070000",9.2,11.5,10.5,0.999995,0.000009,-0.000004,0.000003,0.015342,{"contract_symbol":398,"symbol":398,"bid":185,"ask":212,"last":317,"change":185,"changePercent":9,"volume":185,"openInterest":399,"open_interest":399,"iv":213,"implied_volatility":213,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":185,"in_the_money":39},"VO    261016P00070000",105,-0.000014,0.000023,-0.00001,0.000007,{"strike":405,"call":406,"put":416,"callItm":11,"putItm":39,"isAtm":39},71.25,{"contract_symbol":407,"symbol":407,"bid":408,"ask":409,"last":410,"change":185,"changePercent":9,"volume":185,"openInterest":294,"open_interest":294,"iv":207,"implied_volatility":207,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"VO    261016C00071250",7.6,10,10.44,0.999941,0.000095,-0.000038,0.000029,0.015615,{"contract_symbol":417,"symbol":417,"bid":185,"ask":418,"last":419,"change":185,"changePercent":9,"volume":185,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":39},"VO    261016P00071250",0.35,1.44,-0.000127,0.000186,-0.000083,0.000059,-0.000002,{"strike":426,"call":427,"put":437,"callItm":11,"putItm":39,"isAtm":39},72.5,{"contract_symbol":428,"symbol":428,"bid":429,"ask":430,"last":431,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":220,"implied_volatility":220,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"VO    261016C00072500",7.5,8.5,7.65,0.999456,0.000751,-0.000307,0.000229,0.015881,{"contract_symbol":438,"symbol":438,"bid":185,"ask":418,"last":439,"change":185,"changePercent":9,"volume":185,"openInterest":294,"open_interest":294,"iv":262,"implied_volatility":262,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":39},"VO    261016P00072500",0.79,-0.000857,0.001096,-0.000487,0.000348,-0.000015,{"strike":446,"call":447,"put":455,"callItm":11,"putItm":39,"isAtm":39},73.75,{"contract_symbol":448,"symbol":448,"bid":345,"ask":408,"last":449,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":11},"VO    261016C00073750",8.1,0.997068,0.003537,-0.001418,0.001067,0.016112,{"contract_symbol":456,"symbol":456,"bid":185,"ask":212,"last":457,"change":185,"changePercent":9,"volume":185,"openInterest":179,"open_interest":179,"iv":262,"implied_volatility":262,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":39},"VO    261016P00073750",0.65,-0.004394,0.004833,-0.002146,0.001534,-0.000078,{"strike":464,"call":465,"put":475,"callItm":11,"putItm":39,"isAtm":39},75,{"contract_symbol":466,"symbol":466,"bid":467,"ask":468,"last":469,"change":185,"changePercent":9,"volume":185,"openInterest":386,"open_interest":386,"iv":207,"implied_volatility":207,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":11},"VO    261016C00075000",3.7,6.5,5.1,0.986859,0.013336,-0.005347,0.004022,0.016204,{"contract_symbol":476,"symbol":476,"bid":185,"ask":369,"last":477,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":262,"implied_volatility":262,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":39},"VO    261016P00075000",0.86,-0.017287,0.016041,-0.007121,0.00509,-0.000308,{"strike":484,"call":485,"put":496,"callItm":11,"putItm":39,"isAtm":39},76.25,{"contract_symbol":486,"symbol":486,"bid":487,"ask":488,"last":489,"change":185,"changePercent":9,"volume":185,"openInterest":490,"open_interest":490,"iv":207,"implied_volatility":207,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":11},"VO    261016C00076250",3.2,4.9,3.04,9,0.955198,0.037279,-0.014947,0.011242,0.015912,{"contract_symbol":497,"symbol":497,"bid":185,"ask":212,"last":208,"change":185,"changePercent":9,"volume":185,"openInterest":498,"open_interest":498,"iv":262,"implied_volatility":262,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":39},"VO    261016P00076250",82,-0.053173,0.040625,-0.018035,0.012892,-0.00095,{"strike":505,"call":506,"put":516,"callItm":11,"putItm":39,"isAtm":39},77.5,{"contract_symbol":507,"symbol":507,"bid":508,"ask":183,"last":509,"change":185,"changePercent":9,"volume":185,"openInterest":510,"open_interest":510,"iv":220,"implied_volatility":220,"delta":511,"gamma":512,"theta":513,"vega":514,"rho":515,"in_the_money":11},"VO    261016C00077500",1.35,3.3,119,0.879125,0.078608,-0.032123,0.023933,0.014822,{"contract_symbol":517,"symbol":517,"bid":185,"ask":518,"last":317,"change":185,"changePercent":9,"volume":185,"openInterest":225,"open_interest":225,"iv":213,"implied_volatility":213,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":39},"VO    261016P00077500",1.6,-0.130601,0.079537,-0.035368,0.02526,-0.00234,{"strike":525,"call":526,"put":536,"callItm":11,"putItm":39,"isAtm":11},78.75,{"contract_symbol":527,"symbol":527,"bid":528,"ask":319,"last":529,"change":185,"changePercent":9,"volume":185,"openInterest":530,"open_interest":530,"iv":220,"implied_volatility":220,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":11},"VO    261016C00078750",1.1,1.4,86,0.747834,0.124804,-0.051001,0.037998,0.012731,{"contract_symbol":537,"symbol":537,"bid":185,"ask":538,"last":539,"change":185,"changePercent":9,"volume":185,"openInterest":540,"open_interest":540,"iv":213,"implied_volatility":213,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":39},"VO    261016P00078750",1.65,0.5,97,-0.260625,0.121717,-0.054124,0.038656,-0.004686,{"strike":547,"call":548,"put":559,"callItm":11,"putItm":39,"isAtm":11},80,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":369,"change":185,"changePercent":9,"volume":185,"openInterest":552,"open_interest":552,"iv":553,"implied_volatility":553,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"VO    261016C00080000",0.4,1.7,62,0.1707,0.583173,0.192088,-0.049518,0.04645,0.010052,{"contract_symbol":560,"symbol":560,"bid":185,"ask":561,"last":562,"change":185,"changePercent":9,"volume":185,"openInterest":563,"open_interest":563,"iv":564,"implied_volatility":564,"delta":565,"gamma":566,"theta":567,"vega":568,"rho":569,"in_the_money":39},"VO    261016P00080000",1.9,1.04,96,0.1567,-0.410389,0.208424,-0.045309,0.046282,-0.007354,{"strike":571,"call":572,"put":580,"callItm":39,"putItm":11,"isAtm":11},81.25,{"contract_symbol":573,"symbol":573,"bid":185,"ask":317,"last":418,"change":185,"changePercent":9,"volume":185,"openInterest":339,"open_interest":339,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":39},"VO    261016C00081250",0.1129,0.267412,0.244788,-0.027627,0.039166,0.004665,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":584,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":11},"VO    261016P00081250",0.55,2.7,1.25,0.2424,-0.608384,0.133133,-0.069225,0.045722,-0.011078,{"strike":592,"call":593,"put":603,"callItm":39,"putItm":11,"isAtm":11},82.5,{"contract_symbol":594,"symbol":594,"bid":185,"ask":418,"last":595,"change":168,"changePercent":9,"volume":183,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":39},"VO    261016C00082500",0.25,42,0.1349,0.100038,0.10935,-0.017602,0.020895,0.001746,{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":607,"implied_volatility":607,"delta":608,"gamma":609,"theta":610,"vega":611,"rho":612,"in_the_money":11},"VO    261016P00082500",1.8,3.8,0.3035,-0.709306,0.094857,-0.077326,0.04079,-0.013101,{"strike":614,"call":615,"put":624,"callItm":39,"putItm":11,"isAtm":39},83.75,{"contract_symbol":616,"symbol":616,"bid":185,"ask":617,"last":53,"change":185,"changePercent":9,"volume":185,"openInterest":618,"open_interest":618,"iv":597,"implied_volatility":597,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":39},"VO    261016C00083750",0.15,216,0.020953,0.031373,-0.00505,0.005995,0.000367,{"contract_symbol":625,"symbol":625,"bid":626,"ask":488,"last":627,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":607,"implied_volatility":607,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":11},"VO    261016P00083750",2.35,3.46,-0.812198,0.074578,-0.060795,0.03207,-0.015126,{"strike":634,"call":635,"put":645,"callItm":39,"putItm":11,"isAtm":39},85,{"contract_symbol":636,"symbol":636,"bid":185,"ask":637,"last":638,"change":185,"changePercent":9,"volume":185,"openInterest":639,"open_interest":639,"iv":597,"implied_volatility":597,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":39},"VO    261016C00085000",1.15,0.36,150,0.002748,0.005266,-0.000848,0.001006,0.000048,{"contract_symbol":646,"symbol":646,"bid":509,"ask":647,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":11},"VO    261016P00085000",6.2,0.3058,-0.886187,0.052942,-0.043797,0.022934,-0.016668,{"strike":655,"call":656,"put":665,"callItm":39,"putItm":11,"isAtm":39},86.25,{"contract_symbol":657,"symbol":657,"bid":185,"ask":212,"last":658,"change":185,"changePercent":9,"volume":185,"openInterest":659,"open_interest":659,"iv":597,"implied_volatility":597,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":39},"VO    261016C00086250",0.45,6,0.000226,0.000529,-0.000085,0.000101,0.000004,{"contract_symbol":666,"symbol":666,"bid":667,"ask":429,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":607,"implied_volatility":607,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":11},"VO    261016P00086250",5.6,-0.938297,0.033703,-0.027474,0.014493,-0.017837,{"strike":674,"call":675,"put":682,"callItm":39,"putItm":11,"isAtm":39},87.5,{"contract_symbol":676,"symbol":676,"bid":185,"ask":317,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":183,"open_interest":183,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":185,"in_the_money":39},"VO    261016C00087500",0.135,0.000012,0.000033,-0.000005,0.000006,{"contract_symbol":683,"symbol":683,"bid":659,"ask":684,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":648,"implied_volatility":648,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":11},"VO    261016P00087500",8.8,-0.967618,0.019916,-0.016476,0.008627,-0.018617,{"strike":691,"call":692,"put":694,"callItm":39,"putItm":11,"isAtm":39},88.75,{"contract_symbol":693,"symbol":693,"bid":185,"ask":317,"last":457,"change":185,"changePercent":9,"volume":185,"openInterest":183,"open_interest":183,"iv":677,"implied_volatility":677,"delta":185,"gamma":377,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016C00088750",{"contract_symbol":695,"symbol":695,"bid":696,"ask":409,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":648,"implied_volatility":648,"delta":697,"gamma":698,"theta":699,"vega":700,"rho":701,"in_the_money":11},"VO    261016P00088750",7.3,-0.984624,0.01063,-0.008794,0.004605,-0.019185,{"strike":703,"call":704,"put":707,"callItm":39,"putItm":11,"isAtm":39},90,{"contract_symbol":705,"symbol":705,"bid":185,"ask":550,"last":181,"change":185,"changePercent":9,"volume":185,"openInterest":706,"open_interest":706,"iv":677,"implied_volatility":677,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016C00090000",109,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":648,"implied_volatility":648,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":11},"VO    261016P00090000",8.6,11.2,-0.99323,0.005199,-0.004301,0.002252,-0.019608,{"strike":717,"call":718,"put":720,"callItm":39,"putItm":11,"isAtm":39},91.25,{"contract_symbol":719,"symbol":719,"bid":185,"ask":317,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":597,"implied_volatility":597,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016C00091250",{"contract_symbol":721,"symbol":721,"bid":722,"ask":723,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":648,"implied_volatility":648,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":11},"VO    261016P00091250",9.8,12.5,-0.997231,0.002339,-0.001935,0.001013,-0.019952,{"strike":730,"call":731,"put":733,"callItm":39,"putItm":11,"isAtm":39},92.5,{"contract_symbol":732,"symbol":732,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":597,"implied_volatility":597,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016C00092500",{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":607,"implied_volatility":607,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":11},"VO    261016P00092500",11.1,13.7,-0.999024,0.000911,-0.000743,0.000392,-0.020257,{"strike":743,"call":744,"put":746,"callItm":39,"putItm":11,"isAtm":39},93.75,{"contract_symbol":745,"symbol":745,"bid":185,"ask":317,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":597,"implied_volatility":597,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016C00093750",{"contract_symbol":747,"symbol":747,"bid":748,"ask":749,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":607,"implied_volatility":607,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":11},"VO    261016P00093750",12.3,15,-0.999658,0.000345,-0.000282,0.000149,-0.020542,{"strike":756,"call":757,"put":759,"callItm":39,"putItm":11,"isAtm":39},95,{"contract_symbol":758,"symbol":758,"bid":185,"ask":369,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":597,"implied_volatility":597,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016C00095000",{"contract_symbol":760,"symbol":760,"bid":342,"ask":761,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":648,"implied_volatility":648,"delta":762,"gamma":763,"theta":764,"vega":765,"rho":766,"in_the_money":11},"VO    261016P00095000",16.2,-0.999876,0.000133,-0.00011,0.000058,-0.020819,{"strike":768,"call":769,"put":771,"callItm":39,"putItm":11,"isAtm":39},100,{"contract_symbol":770,"symbol":770,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":597,"implied_volatility":597,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016C00100000",{"contract_symbol":772,"symbol":772,"bid":303,"ask":773,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":648,"implied_volatility":648,"delta":774,"gamma":377,"theta":383,"vega":185,"rho":775,"in_the_money":11},"VO    261016P00100000",21.2,-0.999999,-0.021917,{"strike":399,"call":777,"put":779,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":778,"symbol":778,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":677,"implied_volatility":677,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016C00105000",{"contract_symbol":780,"symbol":780,"bid":781,"ask":782,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":607,"implied_volatility":607,"delta":783,"gamma":185,"theta":185,"vega":185,"rho":784,"in_the_money":11},"VO    261016P00105000",23.7,26.2,-1,-0.023013,{"strike":786,"call":787,"put":789,"callItm":39,"putItm":11,"isAtm":39},110,{"contract_symbol":788,"symbol":788,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":597,"implied_volatility":597,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016C00110000",{"contract_symbol":790,"symbol":790,"bid":228,"ask":205,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":648,"implied_volatility":648,"delta":783,"gamma":185,"theta":185,"vega":185,"rho":791,"in_the_money":11},"VO    261016P00110000",-0.024109,{"strike":793,"call":794,"put":796,"callItm":39,"putItm":11,"isAtm":39},115,{"contract_symbol":795,"symbol":795,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":677,"implied_volatility":677,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VO    261016C00115000",{"contract_symbol":797,"symbol":797,"bid":798,"ask":799,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":648,"implied_volatility":648,"delta":783,"gamma":185,"theta":185,"vega":185,"rho":800,"in_the_money":11},"VO    261016P00115000",33.7,36.2,-0.025205,"2026-10-09T03:30:07.687596+00:00"]