[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VONG":3,"homepage-market-summary":30,"stock-options-VONG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VONG","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 Russell 1000 Growth ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.442,0.5784,"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},130.87,131.86,132.42,130.1831,132.59,-1.72,-1.3,906570.407448,133.63,105.23,1981390.852796522,90.3,4037,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"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":23,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":198,"updated_at":729,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.2,{"total_volume":182,"total_open_interest":183,"put_call_ratio":182,"implied_volatility":180},0,31,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",43,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-02-19",134,"270219",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-05-21",225,"270521",[199,212,221,231,242,257,273,291,309,328,346,364,383,401,422,440,459,478,498,520,542,564,586,604,623,642,659,677,695,712],{"strike":200,"call":201,"put":208,"callItm":11,"putItm":39,"isAtm":39},110,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":207,"in_the_money":11},"VONG  261016C00110000",19.3,22,0.1825,1,0.02382,{"contract_symbol":209,"symbol":209,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"VONG  261016P00110000",1.2,0.1942,{"strike":213,"call":214,"put":219,"callItm":11,"putItm":39,"isAtm":39},113,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":218,"in_the_money":11},"VONG  261016C00113000",16.4,19,0.02447,{"contract_symbol":220,"symbol":220,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"VONG  261016P00113000",{"strike":222,"call":223,"put":228,"callItm":11,"putItm":39,"isAtm":39},114,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":227,"in_the_money":11},"VONG  261016C00114000",15.5,18,0.024686,{"contract_symbol":229,"symbol":229,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":182,"gamma":182,"theta":182,"vega":182,"rho":182,"in_the_money":39},"VONG  261016P00114000",0.1923,{"strike":232,"call":233,"put":238,"callItm":11,"putItm":39,"isAtm":39},115,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":206,"gamma":182,"theta":182,"vega":182,"rho":237,"in_the_money":11},"VONG  261016C00115000",14.5,17,0.024903,{"contract_symbol":239,"symbol":239,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":240,"gamma":241,"theta":240,"vega":241,"rho":182,"in_the_money":39},"VONG  261016P00115000",-0.000001,0.000001,{"strike":243,"call":244,"put":251,"callItm":11,"putItm":39,"isAtm":39},116,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":248,"gamma":249,"theta":240,"vega":241,"rho":250,"in_the_money":11},"VONG  261016C00116000",13.3,16,0.999999,0.000002,0.025119,{"contract_symbol":252,"symbol":252,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":253,"gamma":254,"theta":255,"vega":256,"rho":182,"in_the_money":39},"VONG  261016P00116000",-0.000004,0.000005,-0.000005,0.000004,{"strike":258,"call":259,"put":267,"callItm":11,"putItm":39,"isAtm":39},117,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":263,"gamma":264,"theta":265,"vega":254,"rho":266,"in_the_money":11},"VONG  261016C00117000",12.8,15,0.999994,0.000008,-0.000006,0.025336,{"contract_symbol":268,"symbol":268,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":240,"in_the_money":39},"VONG  261016P00117000",-0.000019,0.000022,-0.00002,0.000016,{"strike":274,"call":275,"put":284,"callItm":11,"putItm":39,"isAtm":39},118,{"contract_symbol":276,"symbol":276,"bid":277,"ask":278,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"VONG  261016C00118000",11.8,14,0.999975,0.00003,-0.000023,0.00002,0.025552,{"contract_symbol":285,"symbol":285,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":39},"VONG  261016P00118000",-0.000058,0.000064,-0.000056,0.000046,-0.000002,{"strike":292,"call":293,"put":302,"callItm":11,"putItm":39,"isAtm":39},119,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":11},"VONG  261016C00119000",10.8,13,0.99991,0.000101,-0.00008,0.000069,0.025766,{"contract_symbol":303,"symbol":303,"bid":182,"ask":210,"last":304,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":255,"in_the_money":39},"VONG  261016P00119000",1.39,-0.000189,0.000193,-0.000169,0.000139,{"strike":310,"call":311,"put":320,"callItm":11,"putItm":39,"isAtm":39},120,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":11},"VONG  261016C00120000",9.5,12.1,0.999703,0.00031,-0.000245,0.000212,0.025977,{"contract_symbol":321,"symbol":321,"bid":182,"ask":210,"last":322,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":39},"VONG  261016P00120000",1.67,-0.000558,0.000528,-0.000463,0.000381,-0.000016,{"strike":329,"call":330,"put":339,"callItm":11,"putItm":39,"isAtm":39},121,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":11},"VONG  261016C00121000",8.5,11.1,0.999112,0.000855,-0.000674,0.000584,0.026177,{"contract_symbol":340,"symbol":340,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":39},"VONG  261016P00121000",-0.001507,0.001316,-0.001154,0.000949,-0.000043,{"strike":347,"call":348,"put":357,"callItm":11,"putItm":39,"isAtm":39},122,{"contract_symbol":349,"symbol":349,"bid":350,"ask":351,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":11},"VONG  261016C00122000",7.8,10.1,0.99759,0.002126,-0.001677,0.001453,0.026349,{"contract_symbol":358,"symbol":358,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":39},"VONG  261016P00122000",-0.003731,0.002989,-0.00262,0.002155,-0.000107,{"strike":365,"call":366,"put":375,"callItm":11,"putItm":39,"isAtm":39},123,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":11},"VONG  261016C00123000",6.5,9.1,0.994045,0.004782,-0.003771,0.003269,0.026464,{"contract_symbol":376,"symbol":376,"bid":182,"ask":377,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":39},"VONG  261016P00123000",1.25,-0.009031,0.006485,-0.005795,0.004719,-0.00026,{"strike":384,"call":385,"put":394,"callItm":11,"putItm":39,"isAtm":39},124,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":389,"gamma":390,"theta":391,"vega":392,"rho":393,"in_the_money":11},"VONG  261016C00124000",5.5,8.1,0.986559,0.009754,-0.007693,0.006669,0.026465,{"contract_symbol":395,"symbol":395,"bid":182,"ask":377,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":39},"VONG  261016P00124000",-0.01782,0.011788,-0.010331,0.008496,-0.000513,{"strike":402,"call":403,"put":414,"callItm":11,"putItm":39,"isAtm":39},125,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":182,"changePercent":9,"volume":182,"openInterest":408,"open_interest":408,"iv":205,"implied_volatility":205,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":11},"VONG  261016C00125000",5,7.2,5.1,2,0.972197,0.018084,-0.014263,0.012364,0.026268,{"contract_symbol":415,"symbol":415,"bid":182,"ask":416,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":39},"VONG  261016P00125000",1.3,-0.034591,0.020553,-0.018013,0.014814,-0.000996,{"strike":423,"call":424,"put":433,"callItm":11,"putItm":39,"isAtm":39},126,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":11},"VONG  261016C00126000",4.2,6.2,0.947099,0.030538,-0.024086,0.02088,0.025761,{"contract_symbol":434,"symbol":434,"bid":182,"ask":416,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":211,"implied_volatility":211,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":39},"VONG  261016P00126000",-0.064106,0.033364,-0.029813,0.024282,-0.001849,{"strike":441,"call":442,"put":452,"callItm":11,"putItm":39,"isAtm":39},127,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":73,"change":182,"changePercent":9,"volume":182,"openInterest":446,"open_interest":446,"iv":205,"implied_volatility":205,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":11},"VONG  261016C00127000",2.85,5.3,3,0.907074,0.047078,-0.037131,0.032189,0.024821,{"contract_symbol":453,"symbol":453,"bid":182,"ask":416,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":39},"VONG  261016P00127000",-0.104479,0.048661,-0.042647,0.035072,-0.003017,{"strike":460,"call":461,"put":470,"callItm":11,"putItm":39,"isAtm":39},128,{"contract_symbol":462,"symbol":462,"bid":463,"ask":464,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":11},"VONG  261016C00128000",2.05,4.4,0.848696,0.066392,-0.052364,0.045395,0.023347,{"contract_symbol":471,"symbol":471,"bid":182,"ask":472,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":230,"implied_volatility":230,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":39},"VONG  261016P00128000",1.35,-0.163706,0.06633,-0.058132,0.047807,-0.004734,{"strike":479,"call":480,"put":489,"callItm":11,"putItm":39,"isAtm":11},129,{"contract_symbol":481,"symbol":481,"bid":416,"ask":482,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"VONG  261016C00129000",3.6,0.1739,0.781204,0.087682,-0.062812,0.057136,0.021609,{"contract_symbol":490,"symbol":490,"bid":182,"ask":491,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":492,"implied_volatility":492,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":39},"VONG  261016P00129000",1.5,0.1576,-0.196594,0.090803,-0.053448,0.053635,-0.005673,{"strike":499,"call":500,"put":510,"callItm":11,"putItm":39,"isAtm":11},130,{"contract_symbol":501,"symbol":501,"bid":502,"ask":444,"last":503,"change":182,"changePercent":9,"volume":182,"openInterest":217,"open_interest":217,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"VONG  261016C00130000",1.05,2.07,0.1852,0.672619,0.100691,-0.081815,0.069878,0.018656,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":514,"implied_volatility":514,"delta":515,"gamma":516,"theta":517,"vega":518,"rho":519,"in_the_money":39},"VONG  261016P00130000",0.05,1.7,0.1626,-0.306491,0.111541,-0.069841,0.067952,-0.008866,{"strike":521,"call":522,"put":532,"callItm":39,"putItm":11,"isAtm":11},131,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":206,"change":182,"changePercent":9,"volume":182,"openInterest":408,"open_interest":408,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":39},"VONG  261016C00131000",0.75,2.3,0.1992,0.562107,0.102204,-0.096068,0.076288,0.015617,{"contract_symbol":533,"symbol":533,"bid":534,"ask":535,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":536,"implied_volatility":536,"delta":537,"gamma":538,"theta":539,"vega":540,"rho":541,"in_the_money":11},"VONG  261016P00131000",0.5,2.55,0.1787,-0.432098,0.113637,-0.085988,0.076104,-0.012552,{"strike":543,"call":544,"put":554,"callItm":39,"putItm":11,"isAtm":11},132,{"contract_symbol":545,"symbol":545,"bid":546,"ask":547,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":548,"implied_volatility":548,"delta":549,"gamma":550,"theta":551,"vega":552,"rho":553,"in_the_money":39},"VONG  261016C00132000",0.15,1.85,0.2001,0.459164,0.102473,-0.097159,0.07682,0.012791,{"contract_symbol":555,"symbol":555,"bid":556,"ask":557,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":558,"implied_volatility":558,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":11},"VONG  261016P00132000",0.9,2.7,0.1765,-0.547723,0.115916,-0.08556,0.076672,-0.01595,{"strike":565,"call":566,"put":576,"callItm":39,"putItm":11,"isAtm":11},133,{"contract_symbol":567,"symbol":567,"bid":182,"ask":568,"last":569,"change":182,"changePercent":9,"volume":182,"openInterest":446,"open_interest":446,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":39},"VONG  261016C00133000",1.6,0.6,0.1874,0.350074,0.102125,-0.084939,0.071706,0.00979,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":580,"implied_volatility":580,"delta":581,"gamma":582,"theta":583,"vega":584,"rho":585,"in_the_money":11},"VONG  261016P00133000",1.55,4,0.1713,-0.664147,0.109992,-0.076435,0.070592,-0.019391,{"strike":192,"call":587,"put":594,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":588,"symbol":588,"bid":182,"ask":472,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":39},"VONG  261016C00134000",0.249846,0.089911,-0.070956,0.061494,0.007005,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":11},"VONG  261016P00134000",2.35,4.8,0.1913,-0.739853,0.087638,-0.07594,0.062807,-0.021731,{"strike":605,"call":606,"put":614,"callItm":39,"putItm":11,"isAtm":39},135,{"contract_symbol":607,"symbol":607,"bid":182,"ask":416,"last":608,"change":182,"changePercent":9,"volume":182,"openInterest":408,"open_interest":408,"iv":205,"implied_volatility":205,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":39},"VONG  261016C00135000",0.19,0.170603,0.071784,-0.056651,0.049096,0.004791,{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":598,"implied_volatility":598,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":11},"VONG  261016P00135000",3.2,5.7,-0.817813,0.071413,-0.061881,0.05118,-0.024122,{"strike":624,"call":625,"put":632,"callItm":39,"putItm":11,"isAtm":39},136,{"contract_symbol":626,"symbol":626,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":39},"VONG  261016C00136000",0.109995,0.053218,-0.041998,0.036398,0.003093,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":11},"VONG  261016P00136000",4.1,6.7,0.1955,-0.873536,0.054838,-0.049651,0.040173,-0.025899,{"strike":643,"call":644,"put":651,"callItm":39,"putItm":11,"isAtm":39},137,{"contract_symbol":645,"symbol":645,"bid":182,"ask":377,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":646,"gamma":647,"theta":648,"vega":649,"rho":650,"in_the_money":39},"VONG  261016C00137000",0.066896,0.036695,-0.028959,0.025097,0.001883,{"contract_symbol":652,"symbol":652,"bid":407,"ask":653,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":598,"implied_volatility":598,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":11},"VONG  261016P00137000",7.3,-0.923582,0.038784,-0.033607,0.027795,-0.027517,{"strike":660,"call":661,"put":668,"callItm":39,"putItm":11,"isAtm":39},138,{"contract_symbol":662,"symbol":662,"bid":182,"ask":534,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":39},"VONG  261016C00138000",0.038357,0.023571,-0.018602,0.016121,0.001081,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":598,"implied_volatility":598,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":11},"VONG  261016P00138000",6.1,8.2,-0.954293,0.025925,-0.022465,0.01858,-0.028596,{"strike":678,"call":679,"put":686,"callItm":39,"putItm":11,"isAtm":39},139,{"contract_symbol":680,"symbol":680,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":39},"VONG  261016C00139000",0.02073,0.014126,-0.011148,0.009662,0.000585,{"contract_symbol":687,"symbol":687,"bid":688,"ask":689,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":636,"implied_volatility":636,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":11},"VONG  261016P00139000",7.1,9.7,-0.971393,0.017283,-0.015649,0.012661,-0.029294,{"strike":696,"call":697,"put":704,"callItm":39,"putItm":11,"isAtm":39},140,{"contract_symbol":698,"symbol":698,"bid":182,"ask":210,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":699,"gamma":700,"theta":701,"vega":702,"rho":703,"in_the_money":39},"VONG  261016C00140000",0.010561,0.007911,-0.006243,0.005411,0.000298,{"contract_symbol":705,"symbol":705,"bid":388,"ask":706,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":598,"implied_volatility":598,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":11},"VONG  261016P00140000",10.2,-0.986069,0.009598,-0.008317,0.006879,-0.029924,{"strike":713,"call":714,"put":721,"callItm":39,"putItm":11,"isAtm":39},141,{"contract_symbol":715,"symbol":715,"bid":182,"ask":512,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":205,"implied_volatility":205,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":39},"VONG  261016C00141000",0.005073,0.004146,-0.003272,0.002836,0.000143,{"contract_symbol":722,"symbol":722,"bid":369,"ask":723,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":598,"implied_volatility":598,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":11},"VONG  261016P00141000",11.7,-0.992899,0.00533,-0.004619,0.00382,-0.030333,"2026-10-09T04:16:46.474285+00:00"]