[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VPL":3,"homepage-market-summary":30,"stock-options-VPL":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VPL","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 FTSE Pacific ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.4466,9.6764,"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},114.56,115.14,115.24,113.92,116.39,-1.83,-1.57,444812.222904,121.23,85.97,916635.449722749,81.1,5429,{"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":697,"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",0.3,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},0,105,0.72,[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},"2026-12-18",71,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",162,"270319",[201,219,238,256,274,294,311,330,349,366,388,410,430,450,470,493,513,532,552,572,588,608,627,645,663,680],{"strike":202,"call":203,"put":213,"callItm":11,"putItm":39,"isAtm":39},90,{"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":209,"theta":210,"vega":211,"rho":212,"in_the_money":11},"VPL   261016C00090000",23.6,26.5,0.5137,0.999339,0.000264,-0.001252,0.00039,0.019709,{"contract_symbol":214,"symbol":214,"bid":183,"ask":215,"last":216,"change":183,"changePercent":9,"volume":183,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VPL   261016P00090000",0.75,0.05,5,0.2897,{"strike":220,"call":221,"put":232,"callItm":11,"putItm":39,"isAtm":39},95,{"contract_symbol":222,"symbol":222,"bid":223,"ask":224,"last":225,"change":183,"changePercent":9,"volume":183,"openInterest":226,"open_interest":226,"iv":207,"implied_volatility":207,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":11},"VPL   261016C00095000",18.1,21.5,20.4,1,0.993791,0.002012,-0.009537,0.002973,0.020662,{"contract_symbol":233,"symbol":233,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":234,"gamma":235,"theta":236,"vega":237,"rho":183,"in_the_money":39},"VPL   261016P00095000",-0.000006,0.000005,-0.000008,0.000004,{"strike":239,"call":240,"put":249,"callItm":11,"putItm":39,"isAtm":39},100,{"contract_symbol":241,"symbol":241,"bid":242,"ask":243,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":11},"VPL   261016C00100000",13.6,16.5,0.966037,0.008653,-0.041018,0.012785,0.021039,{"contract_symbol":250,"symbol":250,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":39},"VPL   261016P00100000",-0.000709,0.000499,-0.000753,0.000416,-0.000018,{"strike":257,"call":258,"put":267,"callItm":11,"putItm":39,"isAtm":39},103,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":262,"gamma":263,"theta":264,"vega":265,"rho":266,"in_the_money":11},"VPL   261016C00103000",9.5,13.5,0.924611,0.016313,-0.077329,0.024103,0.020616,{"contract_symbol":268,"symbol":268,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":39},"VPL   261016P00103000",-0.006178,0.003552,-0.005354,0.002959,-0.000157,{"strike":275,"call":276,"put":285,"callItm":11,"putItm":39,"isAtm":39},104,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":280,"gamma":281,"theta":282,"vega":283,"rho":284,"in_the_money":11},"VPL   261016C00104000",9.2,12.5,0.904859,0.019423,-0.092068,0.028697,0.020317,{"contract_symbol":286,"symbol":286,"bid":183,"ask":215,"last":287,"change":183,"changePercent":9,"volume":183,"openInterest":288,"open_interest":288,"iv":218,"implied_volatility":218,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":39},"VPL   261016P00104000",1.5,12,-0.011407,0.006084,-0.009172,0.005069,-0.000291,{"strike":184,"call":295,"put":304,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":11},"VPL   261016C00105000",8.3,11.2,0.881775,0.022722,-0.107708,0.033572,0.019931,{"contract_symbol":305,"symbol":305,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":39},"VPL   261016P00105000",-0.020018,0.009863,-0.014869,0.008218,-0.000511,{"strike":312,"call":313,"put":322,"callItm":11,"putItm":39,"isAtm":39},106,{"contract_symbol":314,"symbol":314,"bid":315,"ask":316,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":11},"VPL   261016C00106000",7.4,10.2,0.855257,0.026131,-0.123872,0.03861,0.019451,{"contract_symbol":323,"symbol":323,"bid":183,"ask":215,"last":53,"change":183,"changePercent":9,"volume":183,"openInterest":324,"open_interest":324,"iv":218,"implied_volatility":218,"delta":325,"gamma":326,"theta":327,"vega":328,"rho":329,"in_the_money":39},"VPL   261016P00106000",2,-0.03345,0.015153,-0.022844,0.012626,-0.000854,{"strike":331,"call":332,"put":341,"callItm":11,"putItm":39,"isAtm":39},107,{"contract_symbol":333,"symbol":333,"bid":334,"ask":335,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":11},"VPL   261016C00107000",6.4,9.3,0.825307,0.029557,-0.140106,0.04367,0.018879,{"contract_symbol":342,"symbol":342,"bid":183,"ask":343,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":39},"VPL   261016P00107000",0.8,-0.05333,0.022097,-0.033312,0.018412,-0.001364,{"strike":350,"call":351,"put":359,"callItm":11,"putItm":39,"isAtm":39},108,{"contract_symbol":352,"symbol":352,"bid":217,"ask":353,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":11},"VPL   261016C00108000",8.5,0.792021,0.032894,-0.155927,0.048602,0.018216,{"contract_symbol":360,"symbol":360,"bid":183,"ask":343,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":218,"implied_volatility":218,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":39},"VPL   261016P00108000",-0.081286,0.030627,-0.046171,0.025519,-0.002081,{"strike":367,"call":368,"put":377,"callItm":11,"putItm":39,"isAtm":39},109,{"contract_symbol":369,"symbol":369,"bid":370,"ask":315,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":11},"VPL   261016C00109000",4.5,0.4688,0.773842,0.037832,-0.149367,0.051014,0.017976,{"contract_symbol":378,"symbol":378,"bid":183,"ask":379,"last":380,"change":183,"changePercent":9,"volume":183,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":39},"VPL   261016P00109000",0.85,1.8,6,0.2556,-0.091128,0.037813,-0.044372,0.027797,-0.002329,{"strike":389,"call":390,"put":400,"callItm":11,"putItm":39,"isAtm":39},110,{"contract_symbol":391,"symbol":391,"bid":392,"ask":393,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":394,"implied_volatility":394,"delta":395,"gamma":396,"theta":397,"vega":398,"rho":399,"in_the_money":11},"VPL   261016C00110000",3.6,6.5,0.4241,0.751209,0.044064,-0.142402,0.053757,0.017621,{"contract_symbol":401,"symbol":401,"bid":216,"ask":402,"last":181,"change":183,"changePercent":9,"volume":183,"openInterest":403,"open_interest":403,"iv":404,"implied_volatility":404,"delta":405,"gamma":406,"theta":407,"vega":408,"rho":409,"in_the_money":39},"VPL   261016P00110000",0.55,4,0.2207,-0.103912,0.048217,-0.042189,0.030608,-0.00265,{"strike":411,"call":412,"put":422,"callItm":11,"putItm":39,"isAtm":39},111,{"contract_symbol":413,"symbol":413,"bid":414,"ask":415,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"VPL   261016C00111000",2.8,5.5,0.3798,0.722266,0.052056,-0.134891,0.056866,0.017106,{"contract_symbol":423,"symbol":423,"bid":183,"ask":324,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":39},"VPL   261016P00111000",0.1962,-0.135407,0.065373,-0.045225,0.0369,-0.00345,{"strike":431,"call":432,"put":442,"callItm":11,"putItm":39,"isAtm":39},112,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":11},"VPL   261016C00112000",2.1,4.7,0.3375,0.683421,0.062192,-0.127277,0.060377,0.016335,{"contract_symbol":443,"symbol":443,"bid":183,"ask":324,"last":226,"change":183,"changePercent":9,"volume":183,"openInterest":226,"open_interest":226,"iv":444,"implied_volatility":444,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":39},"VPL   261016P00112000",0.205,-0.223672,0.085974,-0.064909,0.050695,-0.005716,{"strike":451,"call":452,"put":462,"callItm":11,"putItm":39,"isAtm":11},113,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":11},"VPL   261016C00113000",0.9,3.9,0.3054,0.627737,0.073041,-0.122386,0.064162,0.01512,{"contract_symbol":463,"symbol":463,"bid":183,"ask":324,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":39},"VPL   261016P00113000",0.2092,-0.323418,0.101231,-0.079605,0.06092,-0.008287,{"strike":471,"call":472,"put":482,"callItm":11,"putItm":39,"isAtm":11},114,{"contract_symbol":473,"symbol":473,"bid":474,"ask":475,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":11},"VPL   261016C00114000",1.2,3.2,0.2834,0.554795,0.082228,-0.118619,0.067022,0.013447,{"contract_symbol":483,"symbol":483,"bid":183,"ask":484,"last":485,"change":183,"changePercent":9,"volume":183,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":39},"VPL   261016P00114000",3,3.3,9,0.201,-0.428759,0.115141,-0.083597,0.066579,-0.011006,{"strike":494,"call":495,"put":503,"callItm":39,"putItm":11,"isAtm":11},115,{"contract_symbol":496,"symbol":496,"bid":216,"ask":484,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":497,"implied_volatility":497,"delta":498,"gamma":499,"theta":500,"vega":501,"rho":502,"in_the_money":39},"VPL   261016C00115000",0.2579,0.467604,0.090893,-0.108647,0.067438,0.011404,{"contract_symbol":504,"symbol":504,"bid":505,"ask":484,"last":506,"change":183,"changePercent":9,"volume":183,"openInterest":226,"open_interest":226,"iv":507,"implied_volatility":507,"delta":508,"gamma":509,"theta":510,"vega":511,"rho":512,"in_the_money":11},"VPL   261016P00115000",0.2,2.12,0.2003,-0.545552,0.116656,-0.084106,0.067219,-0.014046,{"strike":514,"call":515,"put":523,"callItm":39,"putItm":11,"isAtm":11},116,{"contract_symbol":516,"symbol":516,"bid":183,"ask":484,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":39},"VPL   261016C00116000",0.2906,0.394011,0.078081,-0.118434,0.065259,0.009599,{"contract_symbol":524,"symbol":524,"bid":525,"ask":403,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":11},"VPL   261016P00116000",0.4,0.1949,-0.662208,0.110572,-0.075459,0.061988,-0.017103,{"strike":533,"call":534,"put":543,"callItm":39,"putItm":11,"isAtm":11},117,{"contract_symbol":535,"symbol":535,"bid":183,"ask":484,"last":536,"change":183,"changePercent":9,"volume":183,"openInterest":226,"open_interest":226,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":39},"VPL   261016C00117000",2.2,0.3199,0.336775,0.067281,-0.123723,0.061916,0.008197,{"contract_symbol":544,"symbol":544,"bid":226,"ask":545,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"VPL   261016P00117000",4.2,0.1778,-0.784502,0.097026,-0.055107,0.049622,-0.020313,{"strike":553,"call":554,"put":564,"callItm":39,"putItm":11,"isAtm":39},118,{"contract_symbol":555,"symbol":555,"bid":183,"ask":556,"last":557,"change":183,"changePercent":9,"volume":183,"openInterest":558,"open_interest":558,"iv":537,"implied_volatility":537,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":39},"VPL   261016C00118000",1.45,2.5,13,0.273931,0.061377,-0.112866,0.056482,0.006683,{"contract_symbol":565,"symbol":565,"bid":324,"ask":566,"last":557,"change":183,"changePercent":9,"volume":183,"openInterest":324,"open_interest":324,"iv":546,"implied_volatility":546,"delta":567,"gamma":568,"theta":569,"vega":570,"rho":571,"in_the_money":11},"VPL   261016P00118000",5.1,-0.866675,0.071385,-0.040545,0.036509,-0.022559,{"strike":573,"call":574,"put":581,"callItm":39,"putItm":11,"isAtm":39},119,{"contract_symbol":575,"symbol":575,"bid":183,"ask":324,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":537,"implied_volatility":537,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":580,"in_the_money":39},"VPL   261016C00119000",0.217949,0.054276,-0.099809,0.049948,0.005327,{"contract_symbol":582,"symbol":582,"bid":557,"ask":381,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":546,"implied_volatility":546,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":11},"VPL   261016P00119000",-0.923843,0.047493,-0.026974,0.02429,-0.024192,{"strike":589,"call":590,"put":600,"callItm":39,"putItm":11,"isAtm":39},120,{"contract_symbol":591,"symbol":591,"bid":183,"ask":592,"last":593,"change":183,"changePercent":9,"volume":183,"openInterest":594,"open_interest":594,"iv":537,"implied_volatility":537,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":39},"VPL   261016C00120000",1.05,1.25,32,0.169582,0.046563,-0.085626,0.042851,0.004153,{"contract_symbol":601,"symbol":601,"bid":370,"ask":602,"last":566,"change":183,"changePercent":9,"volume":183,"openInterest":226,"open_interest":226,"iv":546,"implied_volatility":546,"delta":603,"gamma":604,"theta":605,"vega":606,"rho":607,"in_the_money":11},"VPL   261016P00120000",6.9,-0.959882,0.028645,-0.01627,0.01465,-0.025304,{"strike":609,"call":610,"put":618,"callItm":39,"putItm":11,"isAtm":39},121,{"contract_symbol":611,"symbol":611,"bid":183,"ask":324,"last":612,"change":183,"changePercent":9,"volume":183,"openInterest":226,"open_interest":226,"iv":537,"implied_volatility":537,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":39},"VPL   261016C00121000",1.7,0.129021,0.038784,-0.071319,0.035691,0.003164,{"contract_symbol":619,"symbol":619,"bid":620,"ask":621,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":546,"implied_volatility":546,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":11},"VPL   261016P00121000",5.4,7.9,-0.980519,0.015702,-0.008918,0.008031,-0.026036,{"strike":628,"call":629,"put":636,"callItm":39,"putItm":11,"isAtm":39},122,{"contract_symbol":630,"symbol":630,"bid":183,"ask":215,"last":380,"change":183,"changePercent":9,"volume":183,"openInterest":226,"open_interest":226,"iv":537,"implied_volatility":537,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":39},"VPL   261016C00122000",0.09598,0.031386,-0.057716,0.028883,0.002357,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":334,"change":183,"changePercent":9,"volume":183,"openInterest":226,"open_interest":226,"iv":546,"implied_volatility":546,"delta":640,"gamma":641,"theta":642,"vega":643,"rho":644,"in_the_money":11},"VPL   261016P00122000",6.3,8.7,-0.991279,0.007841,-0.004453,0.00401,-0.026522,{"strike":646,"call":647,"put":654,"callItm":39,"putItm":11,"isAtm":39},123,{"contract_symbol":648,"symbol":648,"bid":183,"ask":215,"last":215,"change":183,"changePercent":9,"volume":183,"openInterest":381,"open_interest":381,"iv":537,"implied_volatility":537,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":39},"VPL   261016C00123000",0.069817,0.024695,-0.045413,0.022726,0.001717,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":546,"implied_volatility":546,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":11},"VPL   261016P00123000",7.2,9.7,-0.996399,0.003575,-0.002031,0.001828,-0.026869,{"strike":664,"call":665,"put":672,"callItm":39,"putItm":11,"isAtm":39},125,{"contract_symbol":666,"symbol":666,"bid":183,"ask":215,"last":226,"change":183,"changePercent":9,"volume":183,"openInterest":381,"open_interest":381,"iv":537,"implied_volatility":537,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":39},"VPL   261016C00125000",0.034555,0.014092,-0.025914,0.012968,0.000852,{"contract_symbol":673,"symbol":673,"bid":278,"ask":674,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":546,"implied_volatility":546,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":11},"VPL   261016P00125000",11.9,-0.999517,0.000571,-0.000324,0.000292,-0.027385,{"strike":681,"call":682,"put":689,"callItm":39,"putItm":11,"isAtm":39},130,{"contract_symbol":683,"symbol":683,"bid":183,"ask":215,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":537,"implied_volatility":537,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":39},"VPL   261016C00130000",0.004075,0.00222,-0.004083,0.002043,0.000101,{"contract_symbol":690,"symbol":690,"bid":691,"ask":692,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":546,"implied_volatility":546,"delta":693,"gamma":694,"theta":695,"vega":694,"rho":696,"in_the_money":11},"VPL   261016P00130000",13.7,16.6,-0.999999,0.000001,-0.000001,-0.028493,"2026-10-09T04:16:02.202541+00:00"]