[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VOX":3,"homepage-market-summary":30,"stock-options-VOX":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VOX","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 Communication Services ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7383,1.4224,"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},192.67,192.56,192.82,191.51,192.2,0.47,0.24,277535.294657,200.77,172.37,250459.28725001594,71.5,5541,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":863,"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},0,129,0.13,[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",[201,214,223,232,242,252,261,270,279,288,299,309,320,329,340,362,379,401,419,438,455,474,492,509,528,547,566,587,608,627,646,666,685,706,726,744,761,779,796,814,826,835,844,854],{"strike":202,"call":203,"put":210,"callItm":11,"putItm":39,"isAtm":39},105,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":209,"in_the_money":11},"VOX   261016C00105000",85,89,0.1627,1,0.022903,{"contract_symbol":211,"symbol":211,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016P00105000",2.35,0.1634,{"strike":215,"call":216,"put":221,"callItm":11,"putItm":39,"isAtm":39},110,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":220,"in_the_money":11},"VOX   261016C00110000",80,84,0.023993,{"contract_symbol":222,"symbol":222,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016P00110000",{"strike":224,"call":225,"put":230,"callItm":11,"putItm":39,"isAtm":39},115,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":229,"in_the_money":11},"VOX   261016C00115000",75.5,79.4,0.025084,{"contract_symbol":231,"symbol":231,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016P00115000",{"strike":233,"call":234,"put":240,"callItm":11,"putItm":39,"isAtm":39},120,{"contract_symbol":235,"symbol":235,"bid":236,"ask":237,"last":238,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":239,"in_the_money":11},"VOX   261016C00120000",70.5,74,61.73,0.026174,{"contract_symbol":241,"symbol":241,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016P00120000",{"strike":243,"call":244,"put":250,"callItm":11,"putItm":39,"isAtm":39},125,{"contract_symbol":245,"symbol":245,"bid":246,"ask":247,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":248,"implied_volatility":248,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":249,"in_the_money":11},"VOX   261016C00125000",65.5,69,0.1622,0.027265,{"contract_symbol":251,"symbol":251,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016P00125000",{"strike":253,"call":254,"put":259,"callItm":11,"putItm":39,"isAtm":39},130,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":258,"in_the_money":11},"VOX   261016C00130000",60.5,64,0.028355,{"contract_symbol":260,"symbol":260,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016P00130000",{"strike":262,"call":263,"put":268,"callItm":11,"putItm":39,"isAtm":39},135,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":267,"in_the_money":11},"VOX   261016C00135000",55.5,59,0.029446,{"contract_symbol":269,"symbol":269,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016P00135000",{"strike":271,"call":272,"put":277,"callItm":11,"putItm":39,"isAtm":39},140,{"contract_symbol":273,"symbol":273,"bid":274,"ask":275,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":276,"in_the_money":11},"VOX   261016C00140000",50.5,54.4,0.030537,{"contract_symbol":278,"symbol":278,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016P00140000",{"strike":280,"call":281,"put":286,"callItm":11,"putItm":39,"isAtm":39},145,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":285,"in_the_money":11},"VOX   261016C00145000",45.5,49.4,0.031627,{"contract_symbol":287,"symbol":287,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016P00145000",{"strike":289,"call":290,"put":297,"callItm":11,"putItm":39,"isAtm":39},150,{"contract_symbol":291,"symbol":291,"bid":292,"ask":293,"last":294,"change":183,"changePercent":9,"volume":183,"openInterest":295,"open_interest":295,"iv":248,"implied_volatility":248,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":296,"in_the_money":11},"VOX   261016C00150000",40.5,44,29,26,0.032719,{"contract_symbol":298,"symbol":298,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016P00150000",{"strike":300,"call":301,"put":307,"callItm":11,"putItm":39,"isAtm":39},155,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":306,"in_the_money":11},"VOX   261016C00155000",35.5,39,39.5,0.033808,{"contract_symbol":308,"symbol":308,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016P00155000",{"strike":310,"call":311,"put":318,"callItm":11,"putItm":39,"isAtm":39},160,{"contract_symbol":312,"symbol":312,"bid":313,"ask":314,"last":315,"change":183,"changePercent":9,"volume":183,"openInterest":316,"open_interest":316,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":317,"in_the_money":11},"VOX   261016C00160000",30.5,34,30.3,18,0.034899,{"contract_symbol":319,"symbol":319,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016P00160000",{"strike":321,"call":322,"put":327,"callItm":11,"putItm":39,"isAtm":39},165,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":326,"in_the_money":11},"VOX   261016C00165000",25.5,29.4,0.03599,{"contract_symbol":328,"symbol":328,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016P00165000",{"strike":330,"call":331,"put":337,"callItm":11,"putItm":39,"isAtm":39},170,{"contract_symbol":332,"symbol":332,"bid":333,"ask":334,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":335,"open_interest":335,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":336,"in_the_money":11},"VOX   261016C00170000",20.5,24,5,0.03708,{"contract_symbol":338,"symbol":338,"bid":183,"ask":212,"last":339,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":213,"implied_volatility":213,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016P00170000",3.25,{"strike":341,"call":342,"put":352,"callItm":11,"putItm":39,"isAtm":39},175,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":11},"VOX   261016C00175000",15.5,19.5,16.73,0.999927,0.000064,-0.000085,0.000083,0.038168,{"contract_symbol":353,"symbol":353,"bid":183,"ask":354,"last":355,"change":183,"changePercent":9,"volume":183,"openInterest":356,"open_interest":356,"iv":213,"implied_volatility":213,"delta":357,"gamma":358,"theta":359,"vega":360,"rho":361,"in_the_money":39},"VOX   261016P00175000",2.4,0.45,3,-0.000078,0.000067,-0.000091,0.000088,-0.000003,{"strike":363,"call":364,"put":372,"callItm":11,"putItm":39,"isAtm":39},179,{"contract_symbol":365,"symbol":365,"bid":366,"ask":344,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":248,"implied_volatility":248,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":11},"VOX   261016C00179000",11.5,0.997921,0.00143,-0.001893,0.001859,0.038957,{"contract_symbol":373,"symbol":373,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":39},"VOX   261016P00179000",-0.002211,0.001501,-0.002016,0.001966,-0.000093,{"strike":380,"call":381,"put":392,"callItm":11,"putItm":39,"isAtm":39},180,{"contract_symbol":382,"symbol":382,"bid":383,"ask":384,"last":385,"change":183,"changePercent":9,"volume":183,"openInterest":386,"open_interest":386,"iv":207,"implied_volatility":207,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"VOX   261016C00180000",10.6,14.5,11.1,2,0.995689,0.002751,-0.003662,0.003586,0.03908,{"contract_symbol":393,"symbol":393,"bid":183,"ask":354,"last":394,"change":183,"changePercent":9,"volume":183,"openInterest":395,"open_interest":395,"iv":213,"implied_volatility":213,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":39},"VOX   261016P00180000",1.9,7,-0.004455,0.002821,-0.003787,0.003693,-0.000188,{"strike":402,"call":403,"put":412,"callItm":11,"putItm":39,"isAtm":39},181,{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":407,"gamma":408,"theta":409,"vega":410,"rho":411,"in_the_money":11},"VOX   261016C00181000",9.5,13.5,0.991714,0.004909,-0.006534,0.006399,0.03913,{"contract_symbol":413,"symbol":413,"bid":183,"ask":354,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":39},"VOX   261016P00181000",-0.008526,0.005012,-0.00673,0.006562,-0.000359,{"strike":420,"call":421,"put":430,"callItm":11,"putItm":39,"isAtm":39},182,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":248,"implied_volatility":248,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":11},"VOX   261016C00182000",8.5,12.5,0.985086,0.008205,-0.010863,0.010668,0.03907,{"contract_symbol":431,"symbol":431,"bid":183,"ask":432,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":39},"VOX   261016P00182000",2.45,-0.015482,0.008414,-0.011295,0.011015,-0.000653,{"strike":439,"call":440,"put":448,"callItm":11,"putItm":39,"isAtm":39},183,{"contract_symbol":441,"symbol":441,"bid":442,"ask":366,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":11},"VOX   261016C00183000",7.5,0.973729,0.01323,-0.017607,0.017245,0.038807,{"contract_symbol":449,"symbol":449,"bid":183,"ask":432,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":39},"VOX   261016P00183000",-0.026775,0.013384,-0.017967,0.017522,-0.00113,{"strike":456,"call":457,"put":466,"callItm":11,"putItm":39,"isAtm":39},184,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"VOX   261016C00184000",6.5,10.5,0.956537,0.020015,-0.026638,0.02609,0.038299,{"contract_symbol":467,"symbol":467,"bid":183,"ask":468,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":469,"gamma":470,"theta":471,"vega":472,"rho":473,"in_the_money":39},"VOX   261016P00184000",2.55,-0.044134,0.020177,-0.027086,0.026415,-0.001864,{"strike":475,"call":476,"put":484,"callItm":11,"putItm":39,"isAtm":39},185,{"contract_symbol":477,"symbol":477,"bid":478,"ask":405,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":248,"implied_volatility":248,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"VOX   261016C00185000",5.5,0.931899,0.02862,-0.037891,0.037211,0.037475,{"contract_symbol":485,"symbol":485,"bid":183,"ask":486,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":39},"VOX   261016P00185000",2.6,-0.069466,0.028858,-0.038748,0.037785,-0.002935,{"strike":493,"call":494,"put":502,"callItm":11,"putItm":39,"isAtm":39},186,{"contract_symbol":495,"symbol":495,"bid":496,"ask":423,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":11},"VOX   261016C00186000",4.5,0.896502,0.039077,-0.052008,0.050938,0.036193,{"contract_symbol":503,"symbol":503,"bid":183,"ask":486,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":39},"VOX   261016P00186000",-0.104457,0.03917,-0.052582,0.05128,-0.004418,{"strike":510,"call":511,"put":519,"callItm":11,"putItm":39,"isAtm":39},187,{"contract_symbol":512,"symbol":512,"bid":513,"ask":179,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":11},"VOX   261016C00187000",4,0.850526,0.050513,-0.067229,0.065847,0.034461,{"contract_symbol":520,"symbol":520,"bid":183,"ask":521,"last":522,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":213,"implied_volatility":213,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":39},"VOX   261016P00187000",2.75,1.78,-0.150489,0.050524,-0.067824,0.066145,-0.006371,{"strike":529,"call":530,"put":539,"callItm":11,"putItm":39,"isAtm":39},188,{"contract_symbol":531,"symbol":531,"bid":532,"ask":395,"last":533,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":11},"VOX   261016C00188000",3.1,6.8,0.792952,0.062065,-0.082603,0.080904,0.032232,{"contract_symbol":540,"symbol":540,"bid":183,"ask":541,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":39},"VOX   261016P00188000",2.95,-0.208053,0.061967,-0.083206,0.081137,-0.008818,{"strike":548,"call":549,"put":559,"callItm":11,"putItm":39,"isAtm":39},189,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"VOX   261016C00189000",2.1,6,13.2,0.724378,0.07254,-0.096544,0.094559,0.029529,{"contract_symbol":560,"symbol":560,"bid":183,"ask":532,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":213,"implied_volatility":213,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":39},"VOX   261016P00189000",-0.276442,0.072334,-0.097102,0.094697,-0.011731,{"strike":198,"call":567,"put":577,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":568,"symbol":568,"bid":569,"ask":478,"last":570,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":11},"VOX   261016C00190000",1.5,8.09,0.1577,0.650726,0.082888,-0.103726,0.104771,0.026609,{"contract_symbol":578,"symbol":578,"bid":183,"ask":579,"last":580,"change":183,"changePercent":9,"volume":183,"openInterest":386,"open_interest":386,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":39},"VOX   261016P00190000",3.3,11.55,0.1436,-0.336083,0.089724,-0.093075,0.103258,-0.01425,{"strike":588,"call":589,"put":598,"callItm":11,"putItm":39,"isAtm":11},191,{"contract_symbol":590,"symbol":590,"bid":591,"ask":335,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":592,"implied_volatility":592,"delta":593,"gamma":594,"theta":595,"vega":596,"rho":597,"in_the_money":11},"VOX   261016C00191000",0.8,0.1457,0.56887,0.095287,-0.101718,0.111245,0.023347,{"contract_symbol":599,"symbol":599,"bid":600,"ask":601,"last":386,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":602,"implied_volatility":602,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":39},"VOX   261016P00191000",0.05,3.6,0.1541,-0.434362,0.090238,-0.10771,0.1114,-0.01847,{"strike":609,"call":610,"put":619,"callItm":11,"putItm":39,"isAtm":11},192,{"contract_symbol":611,"symbol":611,"bid":53,"ask":612,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":613,"implied_volatility":613,"delta":614,"gamma":615,"theta":616,"vega":617,"rho":618,"in_the_money":11},"VOX   261016C00192000",4.4,0.129,0.4678,0.108933,-0.091101,0.112562,0.019274,{"contract_symbol":620,"symbol":620,"bid":600,"ask":513,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":39},"VOX   261016P00192000",0.1757,-0.521258,0.080089,-0.124368,0.11277,-0.022262,{"strike":628,"call":629,"put":638,"callItm":39,"putItm":11,"isAtm":11},193,{"contract_symbol":630,"symbol":630,"bid":53,"ask":631,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":632,"implied_volatility":632,"delta":633,"gamma":634,"theta":635,"vega":636,"rho":637,"in_the_money":39},"VOX   261016C00193000",3.8,0.154,0.384875,0.087687,-0.104562,0.108195,0.015837,{"contract_symbol":639,"symbol":639,"bid":181,"ask":496,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":640,"implied_volatility":640,"delta":641,"gamma":642,"theta":643,"vega":644,"rho":645,"in_the_money":11},"VOX   261016P00193000",0.1914,-0.591121,0.071685,-0.132138,0.109972,-0.025345,{"strike":647,"call":648,"put":658,"callItm":39,"putItm":11,"isAtm":11},194,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":652,"implied_volatility":652,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":39},"VOX   261016C00194000",0.4,3.4,0.1785,0.328083,0.071512,-0.114566,0.102275,0.013482,{"contract_symbol":659,"symbol":659,"bid":591,"ask":335,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":660,"implied_volatility":660,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":11},"VOX   261016P00194000",0.2021,-0.651709,0.064635,-0.13274,0.104664,-0.028042,{"strike":667,"call":668,"put":677,"callItm":39,"putItm":11,"isAtm":11},195,{"contract_symbol":669,"symbol":669,"bid":600,"ask":670,"last":513,"change":183,"changePercent":9,"volume":183,"openInterest":335,"open_interest":335,"iv":671,"implied_volatility":671,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":39},"VOX   261016C00195000",3.2,0.1994,0.284267,0.060078,-0.120111,0.095987,0.01167,{"contract_symbol":678,"symbol":678,"bid":569,"ask":478,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":11},"VOX   261016P00195000",0.2069,-0.708293,0.058606,-0.126172,0.097164,-0.030568,{"strike":686,"call":687,"put":697,"callItm":39,"putItm":11,"isAtm":39},196,{"contract_symbol":688,"symbol":688,"bid":183,"ask":689,"last":690,"change":183,"changePercent":9,"volume":183,"openInterest":513,"open_interest":513,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":39},"VOX   261016C00196000",2.85,3.09,0.2175,0.248463,0.05144,-0.122402,0.08966,0.010192,{"contract_symbol":698,"symbol":698,"bid":699,"ask":552,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":11},"VOX   261016P00196000",2.2,0.2073,-0.762454,0.052669,-0.113873,0.087507,-0.032996,{"strike":707,"call":708,"put":718,"callItm":39,"putItm":11,"isAtm":39},197,{"contract_symbol":709,"symbol":709,"bid":183,"ask":521,"last":710,"change":183,"changePercent":9,"volume":183,"openInterest":711,"open_interest":711,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":39},"VOX   261016C00197000",10.85,9,0.2332,0.217934,0.044612,-0.122008,0.083363,0.008935,{"contract_symbol":719,"symbol":719,"bid":356,"ask":395,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":11},"VOX   261016P00197000",0.2048,-0.813705,0.046239,-0.097553,0.075889,-0.035308,{"strike":727,"call":728,"put":736,"callItm":39,"putItm":11,"isAtm":39},200,{"contract_symbol":729,"symbol":729,"bid":183,"ask":432,"last":569,"change":183,"changePercent":9,"volume":183,"openInterest":395,"open_interest":395,"iv":730,"implied_volatility":730,"delta":731,"gamma":732,"theta":733,"vega":734,"rho":735,"in_the_money":39},"VOX   261016C00200000",0.2331,0.111554,0.028779,-0.078671,0.053766,0.004587,{"contract_symbol":737,"symbol":737,"bid":552,"ask":738,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":720,"implied_volatility":720,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":11},"VOX   261016P00200000",9.9,-0.917928,0.026141,-0.055151,0.042904,-0.040239,{"strike":745,"call":746,"put":753,"callItm":39,"putItm":11,"isAtm":39},205,{"contract_symbol":747,"symbol":747,"bid":183,"ask":354,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":712,"implied_volatility":712,"delta":748,"gamma":749,"theta":750,"vega":751,"rho":752,"in_the_money":39},"VOX   261016C00205000",0.026495,0.009295,-0.02542,0.017369,0.001093,{"contract_symbol":754,"symbol":754,"bid":755,"ask":384,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":720,"implied_volatility":720,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":11},"VOX   261016P00205000",11,-0.986363,0.006017,-0.012695,0.009876,-0.04415,{"strike":762,"call":763,"put":771,"callItm":39,"putItm":11,"isAtm":39},210,{"contract_symbol":764,"symbol":764,"bid":183,"ask":354,"last":650,"change":183,"changePercent":9,"volume":183,"openInterest":765,"open_interest":765,"iv":712,"implied_volatility":712,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":39},"VOX   261016C00210000",32,0.004211,0.001879,-0.005139,0.003511,0.000174,{"contract_symbol":772,"symbol":772,"bid":773,"ask":345,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":720,"implied_volatility":720,"delta":774,"gamma":775,"theta":776,"vega":777,"rho":778,"in_the_money":11},"VOX   261016P00210000",16,-0.998669,0.000755,-0.001592,0.001239,-0.04575,{"strike":780,"call":781,"put":788,"callItm":39,"putItm":11,"isAtm":39},215,{"contract_symbol":782,"symbol":782,"bid":183,"ask":212,"last":181,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":712,"implied_volatility":712,"delta":783,"gamma":784,"theta":785,"vega":786,"rho":787,"in_the_money":39},"VOX   261016C00215000",0.000453,0.000246,-0.000673,0.00046,0.000019,{"contract_symbol":789,"symbol":789,"bid":790,"ask":791,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":720,"implied_volatility":720,"delta":792,"gamma":793,"theta":794,"vega":360,"rho":795,"in_the_money":11},"VOX   261016P00215000",20.2,25,-0.999922,0.000054,-0.000114,-0.046892,{"strike":797,"call":798,"put":805,"callItm":39,"putItm":11,"isAtm":39},220,{"contract_symbol":799,"symbol":799,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":712,"implied_volatility":712,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":39},"VOX   261016C00220000",0.000034,0.000021,-0.000059,0.00004,0.000001,{"contract_symbol":806,"symbol":806,"bid":807,"ask":808,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":720,"implied_volatility":720,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":11},"VOX   261016P00220000",25.2,30,-0.999997,0.000002,-0.000005,0.000004,-0.047986,{"strike":815,"call":816,"put":819,"callItm":39,"putItm":11,"isAtm":39},225,{"contract_symbol":817,"symbol":817,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":712,"implied_volatility":712,"delta":810,"gamma":804,"theta":818,"vega":810,"rho":183,"in_the_money":39},"VOX   261016C00225000",-0.000004,{"contract_symbol":820,"symbol":820,"bid":821,"ask":822,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":823,"implied_volatility":823,"delta":824,"gamma":183,"theta":183,"vega":183,"rho":825,"in_the_money":11},"VOX   261016P00225000",31,35,0.2053,-1,-0.049078,{"strike":827,"call":828,"put":830,"callItm":39,"putItm":11,"isAtm":39},230,{"contract_symbol":829,"symbol":829,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":712,"implied_volatility":712,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016C00230000",{"contract_symbol":831,"symbol":831,"bid":832,"ask":833,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":720,"implied_volatility":720,"delta":824,"gamma":183,"theta":183,"vega":183,"rho":834,"in_the_money":11},"VOX   261016P00230000",36,40,-0.050167,{"strike":836,"call":837,"put":839,"callItm":39,"putItm":11,"isAtm":39},235,{"contract_symbol":838,"symbol":838,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":730,"implied_volatility":730,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016C00235000",{"contract_symbol":840,"symbol":840,"bid":841,"ask":842,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":720,"implied_volatility":720,"delta":824,"gamma":183,"theta":183,"vega":183,"rho":843,"in_the_money":11},"VOX   261016P00235000",40.2,45,-0.051258,{"strike":845,"call":846,"put":849,"callItm":39,"putItm":11,"isAtm":39},240,{"contract_symbol":847,"symbol":847,"bid":183,"ask":848,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":712,"implied_volatility":712,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016C00240000",1.75,{"contract_symbol":850,"symbol":850,"bid":851,"ask":852,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":720,"implied_volatility":720,"delta":824,"gamma":183,"theta":183,"vega":183,"rho":853,"in_the_money":11},"VOX   261016P00240000",45.2,50,-0.052349,{"strike":855,"call":856,"put":858,"callItm":39,"putItm":11,"isAtm":39},245,{"contract_symbol":857,"symbol":857,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":712,"implied_volatility":712,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VOX   261016C00245000",{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":720,"implied_volatility":720,"delta":824,"gamma":183,"theta":183,"vega":183,"rho":862,"in_the_money":11},"VOX   261016P00245000",51,55,-0.053439,"2026-10-09T04:16:50.856137+00:00"]