[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VOE":3,"homepage-market-summary":30,"stock-options-VOE":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VOE","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 Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.0517,4.1328,"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},201.43,199.15,201.56,198.94,199.07,2.36,1.19,324156.228035,211.07,168.75999,324195.23596063745,77.2,5060,{"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":775,"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},2,487,0,[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",[201,214,223,233,242,252,261,270,279,288,298,313,328,342,357,373,388,403,419,439,458,477,497,517,535,556,576,597,617,634,653,670,690,714,732,748,761],{"strike":202,"call":203,"put":210,"callItm":11,"putItm":39,"isAtm":39},110,{"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},"VOE   261016C00110000",89,92.9,0.116,1,0.023795,{"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},"VOE   261016P00110000",4.9,0.3565,{"strike":215,"call":216,"put":221,"callItm":11,"putItm":39,"isAtm":39},115,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"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":220,"in_the_money":11},"VOE   261016C00115000",84,87.8,0.024877,{"contract_symbol":222,"symbol":222,"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},"VOE   261016P00115000",{"strike":224,"call":225,"put":230,"callItm":11,"putItm":39,"isAtm":39},120,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"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":229,"in_the_money":11},"VOE   261016C00120000",79,82.9,0.025958,{"contract_symbol":231,"symbol":231,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":232,"implied_volatility":232,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VOE   261016P00120000",0.3561,{"strike":234,"call":235,"put":240,"callItm":11,"putItm":39,"isAtm":39},125,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"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":239,"in_the_money":11},"VOE   261016C00125000",74,77.9,0.02704,{"contract_symbol":241,"symbol":241,"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},"VOE   261016P00125000",{"strike":243,"call":244,"put":250,"callItm":11,"putItm":39,"isAtm":39},130,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":249,"in_the_money":11},"VOE   261016C00130000",69,73,0.1172,0.028119,{"contract_symbol":251,"symbol":251,"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},"VOE   261016P00130000",{"strike":253,"call":254,"put":259,"callItm":11,"putItm":39,"isAtm":39},135,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"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":258,"in_the_money":11},"VOE   261016C00135000",64,68,0.029203,{"contract_symbol":260,"symbol":260,"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},"VOE   261016P00135000",{"strike":262,"call":263,"put":268,"callItm":11,"putItm":39,"isAtm":39},140,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":267,"in_the_money":11},"VOE   261016C00140000",59,62.2,0.030282,{"contract_symbol":269,"symbol":269,"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},"VOE   261016P00140000",{"strike":271,"call":272,"put":277,"callItm":11,"putItm":39,"isAtm":39},145,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"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":276,"in_the_money":11},"VOE   261016C00145000",54,57.2,0.031366,{"contract_symbol":278,"symbol":278,"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},"VOE   261016P00145000",{"strike":280,"call":281,"put":286,"callItm":11,"putItm":39,"isAtm":39},150,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"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":285,"in_the_money":11},"VOE   261016C00150000",49,52.7,0.032448,{"contract_symbol":287,"symbol":287,"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},"VOE   261016P00150000",{"strike":289,"call":290,"put":295,"callItm":11,"putItm":39,"isAtm":39},155,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"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":294,"in_the_money":11},"VOE   261016C00155000",44,47.2,0.033529,{"contract_symbol":296,"symbol":296,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":232,"implied_volatility":232,"delta":185,"gamma":185,"theta":297,"vega":185,"rho":185,"in_the_money":39},"VOE   261016P00155000",-0.000001,{"strike":299,"call":300,"put":305,"callItm":11,"putItm":39,"isAtm":39},160,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"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":304,"in_the_money":11},"VOE   261016C00160000",39,42.3,0.034611,{"contract_symbol":306,"symbol":306,"bid":185,"ask":212,"last":307,"change":185,"changePercent":9,"volume":185,"openInterest":308,"open_interest":308,"iv":213,"implied_volatility":213,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":185,"in_the_money":39},"VOE   261016P00160000",0.5,41,-0.000005,0.000002,-0.000015,0.000007,{"strike":314,"call":315,"put":321,"callItm":11,"putItm":39,"isAtm":39},165,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":319,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":320,"in_the_money":11},"VOE   261016C00165000",34,37.3,25.2,0.03569,{"contract_symbol":322,"symbol":322,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":232,"implied_volatility":232,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":39},"VOE   261016P00165000",-0.000063,0.000024,-0.00017,0.000076,-0.000003,{"strike":329,"call":330,"put":335,"callItm":11,"putItm":39,"isAtm":39},170,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"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":334,"in_the_money":11},"VOE   261016C00170000",29,32.3,0.036774,{"contract_symbol":336,"symbol":336,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":39},"VOE   261016P00170000",-0.000554,0.000185,-0.001306,0.000579,-0.000024,{"strike":343,"call":344,"put":350,"callItm":11,"putItm":39,"isAtm":39},175,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":348,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":349,"in_the_money":11},"VOE   261016C00175000",24,27.1,19.74,0.037853,{"contract_symbol":351,"symbol":351,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":39},"VOE   261016P00175000",-0.003378,0.000964,-0.006804,0.003016,-0.00015,{"strike":358,"call":359,"put":365,"callItm":11,"putItm":39,"isAtm":39},180,{"contract_symbol":360,"symbol":360,"bid":361,"ask":362,"last":363,"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":364,"in_the_money":11},"VOE   261016C00180000",19,22.3,19.57,0.038937,{"contract_symbol":366,"symbol":366,"bid":185,"ask":212,"last":367,"change":185,"changePercent":9,"volume":185,"openInterest":183,"open_interest":183,"iv":232,"implied_volatility":232,"delta":368,"gamma":369,"theta":370,"vega":371,"rho":372,"in_the_money":39},"VOE   261016P00180000",6.74,-0.014852,0.003559,-0.02507,0.011124,-0.000659,{"strike":374,"call":375,"put":381,"callItm":11,"putItm":39,"isAtm":39},184,{"contract_symbol":376,"symbol":376,"bid":377,"ask":378,"last":379,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":208,"gamma":185,"theta":185,"vega":185,"rho":380,"in_the_money":11},"VOE   261016C00184000",15.5,18.2,19.09,0.0398,{"contract_symbol":382,"symbol":382,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":232,"implied_volatility":232,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":39},"VOE   261016P00184000",-0.039687,0.008117,-0.057167,0.025366,-0.001766,{"strike":389,"call":390,"put":396,"callItm":11,"putItm":39,"isAtm":39},185,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":394,"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":395,"in_the_money":11},"VOE   261016C00185000",14.5,17.3,14.8,0.040019,{"contract_symbol":397,"symbol":397,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":398,"gamma":399,"theta":400,"vega":401,"rho":402,"in_the_money":39},"VOE   261016P00185000",-0.049585,0.0097,-0.06848,0.030352,-0.002209,{"strike":404,"call":405,"put":412,"callItm":11,"putItm":39,"isAtm":39},186,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":409,"gamma":310,"theta":410,"vega":310,"rho":411,"in_the_money":11},"VOE   261016C00186000",13.5,16.3,0.999999,-0.000002,0.040235,{"contract_symbol":413,"symbol":413,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":39},"VOE   261016P00186000",-0.061042,0.011431,-0.080703,0.03577,-0.002721,{"strike":420,"call":421,"put":431,"callItm":11,"putItm":39,"isAtm":39},187,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":425,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"VOE   261016C00187000",12.5,15.3,8.42,0.999994,0.000008,-0.000006,0.000009,0.040451,{"contract_symbol":432,"symbol":432,"bid":185,"ask":212,"last":433,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":232,"implied_volatility":232,"delta":434,"gamma":435,"theta":436,"vega":437,"rho":438,"in_the_money":39},"VOE   261016P00187000",9.24,-0.074155,0.013303,-0.093696,0.041574,-0.003308,{"strike":440,"call":441,"put":451,"callItm":11,"putItm":39,"isAtm":39},188,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":446,"gamma":447,"theta":448,"vega":449,"rho":450,"in_the_money":11},"VOE   261016C00188000",11.5,14.3,11.12,0.99997,0.000037,-0.000028,0.000038,0.040664,{"contract_symbol":452,"symbol":452,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":453,"gamma":454,"theta":455,"vega":456,"rho":457,"in_the_money":39},"VOE   261016P00188000",-0.089779,0.015347,-0.108346,0.048022,-0.004009,{"strike":459,"call":460,"put":470,"callItm":11,"putItm":39,"isAtm":39},189,{"contract_symbol":461,"symbol":461,"bid":462,"ask":463,"last":464,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":11},"VOE   261016C00189000",10.5,13.3,9.6,0.999909,0.000105,-0.000079,0.000107,0.04088,{"contract_symbol":471,"symbol":471,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":213,"implied_volatility":213,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":39},"VOE   261016P00189000",-0.107313,0.017489,-0.12347,0.054725,-0.004796,{"strike":198,"call":478,"put":488,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":11},"VOE   261016C00190000",9.5,12.3,22.5,0.999659,0.000359,-0.000274,0.000369,0.041083,{"contract_symbol":489,"symbol":489,"bid":185,"ask":212,"last":490,"change":185,"changePercent":9,"volume":185,"openInterest":491,"open_interest":491,"iv":232,"implied_volatility":232,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":39},"VOE   261016P00190000",6.34,197,-0.126803,0.01971,-0.138818,0.061596,-0.005672,{"strike":498,"call":499,"put":509,"callItm":11,"putItm":39,"isAtm":39},191,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":11},"VOE   261016C00191000",8.5,11.3,8.82,0.999115,0.000876,-0.000655,0.000892,0.041278,{"contract_symbol":510,"symbol":510,"bid":185,"ask":212,"last":511,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":213,"implied_volatility":213,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":39},"VOE   261016P00191000",11.24,-0.149125,0.021989,-0.155239,0.068806,-0.006678,{"strike":518,"call":519,"put":528,"callItm":11,"putItm":39,"isAtm":39},192,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":11},"VOE   261016C00192000",7.5,10.2,0.997599,0.002178,-0.001627,0.002217,0.041428,{"contract_symbol":529,"symbol":529,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":39},"VOE   261016P00192000",-0.173453,0.024268,-0.171331,0.075939,-0.007776,{"strike":536,"call":537,"put":548,"callItm":11,"putItm":39,"isAtm":39},193,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":185,"changePercent":9,"volume":185,"openInterest":542,"open_interest":542,"iv":207,"implied_volatility":207,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"VOE   261016C00193000",6.5,9.3,8.06,46,0.994055,0.004909,-0.003666,0.004996,0.041489,{"contract_symbol":549,"symbol":549,"bid":185,"ask":212,"last":464,"change":185,"changePercent":9,"volume":185,"openInterest":550,"open_interest":550,"iv":232,"implied_volatility":232,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":39},"VOE   261016P00193000",67,-0.199754,0.026519,-0.186778,0.082877,-0.008964,{"strike":557,"call":558,"put":568,"callItm":11,"putItm":39,"isAtm":39},194,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":562,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":11},"VOE   261016C00194000",5.5,8.4,5.4,0.985681,0.010477,-0.007998,0.010779,0.041335,{"contract_symbol":569,"symbol":569,"bid":185,"ask":212,"last":570,"change":185,"changePercent":9,"volume":185,"openInterest":256,"open_interest":256,"iv":213,"implied_volatility":213,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":39},"VOE   261016P00194000",12.55,-0.228748,0.028661,-0.202342,0.089684,-0.010279,{"strike":577,"call":578,"put":588,"callItm":11,"putItm":39,"isAtm":39},195,{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":582,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":11},"VOE   261016C00195000",4.5,8.1,6.97,0.971989,0.01871,-0.013972,0.019041,0.040954,{"contract_symbol":589,"symbol":589,"bid":185,"ask":212,"last":590,"change":185,"changePercent":9,"volume":185,"openInterest":591,"open_interest":591,"iv":213,"implied_volatility":213,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":39},"VOE   261016P00195000",8.64,7,-0.259488,0.030679,-0.21659,0.095998,-0.011674,{"strike":598,"call":599,"put":608,"callItm":11,"putItm":39,"isAtm":39},196,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":207,"implied_volatility":207,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"VOE   261016C00196000",3.5,6.6,0.946403,0.031728,-0.023694,0.032289,0.040046,{"contract_symbol":609,"symbol":609,"bid":185,"ask":212,"last":610,"change":185,"changePercent":9,"volume":185,"openInterest":611,"open_interest":611,"iv":213,"implied_volatility":213,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":39},"VOE   261016P00196000",8.92,47,-0.29206,0.032516,-0.229559,0.101747,-0.013157,{"strike":491,"call":618,"put":627,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":248,"implied_volatility":248,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":11},"VOE   261016C00197000",2.5,5.7,0.902928,0.049445,-0.037745,0.050872,0.038348,{"contract_symbol":628,"symbol":628,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":39},"VOE   261016P00197000",-0.326239,0.034129,-0.240946,0.106794,-0.014717,{"strike":635,"call":636,"put":645,"callItm":11,"putItm":39,"isAtm":39},198,{"contract_symbol":637,"symbol":637,"bid":638,"ask":212,"last":639,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":11},"VOE   261016C00198000",1.5,7.66,0.845095,0.069339,-0.051781,0.070566,0.036021,{"contract_symbol":646,"symbol":646,"bid":185,"ask":212,"last":647,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":648,"gamma":649,"theta":650,"vega":651,"rho":652,"in_the_money":39},"VOE   261016P00198000",15.18,-0.361759,0.03548,-0.250484,0.111021,-0.016344,{"strike":654,"call":655,"put":663,"callItm":11,"putItm":39,"isAtm":11},199,{"contract_symbol":656,"symbol":656,"bid":208,"ask":212,"last":657,"change":185,"changePercent":9,"volume":185,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":11},"VOE   261016C00199000",10.79,0.764305,0.089604,-0.066914,0.091189,0.032674,{"contract_symbol":664,"symbol":664,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":213,"implied_volatility":213,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":39},"VOE   261016P00199000",-0.398325,0.036538,-0.257951,0.114331,-0.018023,{"strike":671,"call":672,"put":682,"callItm":11,"putItm":39,"isAtm":11},200,{"contract_symbol":673,"symbol":673,"bid":185,"ask":212,"last":674,"change":185,"changePercent":9,"volume":185,"openInterest":675,"open_interest":675,"iv":676,"implied_volatility":676,"delta":677,"gamma":678,"theta":679,"vega":680,"rho":681,"in_the_money":11},"VOE   261016C00200000",4.48,5,0.1244,0.654882,0.099981,-0.085944,0.109167,0.02804,{"contract_symbol":683,"symbol":683,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":684,"implied_volatility":684,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":39},"VOE   261016P00200000",0.3332,-0.432551,0.039835,-0.245648,0.116497,-0.019551,{"strike":691,"call":692,"put":703,"callItm":39,"putItm":11,"isAtm":39},205,{"contract_symbol":693,"symbol":693,"bid":185,"ask":694,"last":695,"change":696,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":39},"VOE   261016C00205000",0.6,0.4,-2.1,0.1029,0.124441,0.067305,-0.039595,0.060795,0.005382,{"contract_symbol":704,"symbol":704,"bid":705,"ask":706,"last":707,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":708,"implied_volatility":708,"delta":709,"gamma":710,"theta":711,"vega":712,"rho":713,"in_the_money":11},"VOE   261016P00205000",3.4,6,20.34,0.2216,-0.699441,0.053012,-0.14457,0.10309,-0.031513,{"strike":715,"call":716,"put":723,"callItm":39,"putItm":11,"isAtm":39},210,{"contract_symbol":717,"symbol":717,"bid":185,"ask":212,"last":181,"change":185,"changePercent":9,"volume":185,"openInterest":208,"open_interest":208,"iv":697,"implied_volatility":697,"delta":718,"gamma":719,"theta":720,"vega":721,"rho":722,"in_the_money":39},"VOE   261016C00210000",0.003025,0.003023,-0.001778,0.002731,0.000131,{"contract_symbol":724,"symbol":724,"bid":581,"ask":725,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":726,"implied_volatility":726,"delta":727,"gamma":728,"theta":729,"vega":730,"rho":731,"in_the_money":11},"VOE   261016P00210000",11,0.2236,-0.894465,0.027553,-0.076502,0.054069,-0.0409,{"strike":733,"call":734,"put":739,"callItm":39,"putItm":11,"isAtm":39},215,{"contract_symbol":735,"symbol":735,"bid":185,"ask":183,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":697,"implied_volatility":697,"delta":429,"gamma":736,"theta":737,"vega":738,"rho":185,"in_the_money":39},"VOE   261016C00215000",0.000013,-0.000007,0.000011,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":726,"implied_volatility":726,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":11},"VOE   261016P00215000",13.1,16,-0.975362,0.008716,-0.024201,0.017104,-0.045448,{"strike":749,"call":750,"put":752,"callItm":39,"putItm":11,"isAtm":39},220,{"contract_symbol":751,"symbol":751,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":697,"implied_volatility":697,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VOE   261016C00220000",{"contract_symbol":753,"symbol":753,"bid":754,"ask":755,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":726,"implied_volatility":726,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":11},"VOE   261016P00220000",18.1,21,-0.996154,0.001727,-0.004794,0.003388,-0.047424,{"strike":762,"call":763,"put":765,"callItm":39,"putItm":11,"isAtm":39},225,{"contract_symbol":764,"symbol":764,"bid":185,"ask":212,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":697,"implied_volatility":697,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VOE   261016C00225000",{"contract_symbol":766,"symbol":766,"bid":767,"ask":768,"last":769,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":726,"implied_volatility":726,"delta":770,"gamma":771,"theta":772,"vega":773,"rho":774,"in_the_money":11},"VOE   261016P00225000",23.1,26,39.54,-0.999594,0.000221,-0.000614,0.000434,-0.048654,"2026-10-09T04:17:40.335335+00:00"]