[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VPU":3,"homepage-market-summary":30,"stock-options-VPU":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VPU","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 Utilities ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.8314,5.032,"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},177.72,178.03,178.935,176,178.17,-0.45,-0.25,379163.507531,206.10001,169.37,259167.6713028964,22.7,5708,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":949,"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},22,257,1,[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",[201,223,244,262,282,300,323,340,361,383,404,428,449,472,494,517,539,563,585,607,628,650,669,689,707,726,746,764,782,801,820,839,857,875,893,911,931],{"strike":202,"call":203,"put":214,"callItm":11,"putItm":39,"isAtm":39},165,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":11},"VPU   261016C00165000",11,14.4,0,0.1832,0.997029,0.001881,-0.002731,0.002386,0.036047,{"contract_symbol":215,"symbol":215,"bid":207,"ask":216,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":39},"VPU   261016P00165000",1.75,0.2572,-0.024434,0.008474,-0.024229,0.015085,-0.000966,{"strike":224,"call":225,"put":235,"callItm":11,"putItm":39,"isAtm":39},166,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":11},"VPU   261016C00166000",10,13.4,0.1909,0.992409,0.004167,-0.006566,0.005507,0.036085,{"contract_symbol":236,"symbol":236,"bid":207,"ask":216,"last":237,"change":207,"changePercent":9,"volume":207,"openInterest":238,"open_interest":238,"iv":217,"implied_volatility":217,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":39},"VPU   261016P00166000",1.13,5,-0.035069,0.011439,-0.032706,0.020363,-0.001387,{"strike":245,"call":246,"put":255,"callItm":11,"putItm":39,"isAtm":39},167,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":229,"implied_volatility":229,"delta":250,"gamma":251,"theta":252,"vega":253,"rho":254,"in_the_money":11},"VPU   261016C00167000",9,12.4,0.986638,0.006825,-0.010754,0.009019,0.036077,{"contract_symbol":256,"symbol":256,"bid":207,"ask":216,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":217,"implied_volatility":217,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":39},"VPU   261016P00167000",-0.049139,0.015034,-0.042984,0.026762,-0.001945,{"strike":263,"call":264,"put":272,"callItm":11,"putItm":39,"isAtm":39},168,{"contract_symbol":265,"symbol":265,"bid":179,"ask":266,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"VPU   261016C00168000",11.1,0.981548,0.009378,-0.013616,0.011896,0.036095,{"contract_symbol":273,"symbol":273,"bid":207,"ask":274,"last":275,"change":207,"changePercent":9,"volume":207,"openInterest":276,"open_interest":276,"iv":217,"implied_volatility":217,"delta":277,"gamma":278,"theta":279,"vega":280,"rho":281,"in_the_money":39},"VPU   261016P00168000",1.8,1.9,16,-0.067269,0.019245,-0.055025,0.034259,-0.002665,{"strike":283,"call":284,"put":293,"callItm":11,"putItm":39,"isAtm":39},169,{"contract_symbol":285,"symbol":285,"bid":286,"ask":287,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":229,"implied_volatility":229,"delta":288,"gamma":289,"theta":290,"vega":291,"rho":292,"in_the_money":11},"VPU   261016C00169000",7,10.4,0.963616,0.015881,-0.025024,0.020987,0.035607,{"contract_symbol":294,"symbol":294,"bid":207,"ask":274,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":217,"implied_volatility":217,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":39},"VPU   261016P00169000",-0.090033,0.024008,-0.068643,0.042738,-0.00357,{"strike":301,"call":302,"put":312,"callItm":11,"putItm":39,"isAtm":39},170,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":306,"change":207,"changePercent":9,"volume":207,"openInterest":185,"open_interest":185,"iv":229,"implied_volatility":229,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"VPU   261016C00170000",6.2,9.4,5.4,0.943577,0.022599,-0.035609,0.029864,0.035035,{"contract_symbol":313,"symbol":313,"bid":207,"ask":314,"last":315,"change":207,"changePercent":9,"volume":207,"openInterest":316,"open_interest":316,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":39},"VPU   261016P00170000",1.85,2,12,0.2577,-0.118376,0.029221,-0.083905,0.052128,-0.004699,{"strike":324,"call":325,"put":333,"callItm":11,"putItm":39,"isAtm":39},171,{"contract_symbol":326,"symbol":326,"bid":306,"ask":327,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":11},"VPU   261016C00171000",8.6,0.92427,0.029578,-0.042944,0.03752,0.034493,{"contract_symbol":334,"symbol":334,"bid":207,"ask":275,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":217,"implied_volatility":217,"delta":335,"gamma":336,"theta":337,"vega":338,"rho":339,"in_the_money":39},"VPU   261016P00171000",-0.151148,0.034637,-0.099032,0.061658,-0.006006,{"strike":341,"call":342,"put":353,"callItm":11,"putItm":39,"isAtm":39},172,{"contract_symbol":343,"symbol":343,"bid":344,"ask":345,"last":346,"change":207,"changePercent":9,"volume":207,"openInterest":315,"open_interest":315,"iv":347,"implied_volatility":347,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":11},"VPU   261016C00172000",4.3,7.9,2.55,0.1984,0.8705,0.040428,-0.068771,0.055511,0.032579,{"contract_symbol":354,"symbol":354,"bid":207,"ask":315,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":355,"implied_volatility":355,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":39},"VPU   261016P00172000",0.2492,-0.182683,0.040393,-0.108459,0.069682,-0.007261,{"strike":362,"call":363,"put":374,"callItm":11,"putItm":39,"isAtm":39},173,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":207,"changePercent":9,"volume":207,"openInterest":185,"open_interest":185,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":11},"VPU   261016C00173000",3.3,6.6,2.5,0.1989,0.823516,0.049522,-0.084709,0.068186,0.030932,{"contract_symbol":375,"symbol":375,"bid":53,"ask":376,"last":275,"change":207,"changePercent":9,"volume":207,"openInterest":185,"open_interest":185,"iv":377,"implied_volatility":377,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":39},"VPU   261016P00173000",2.05,0.2383,-0.217468,0.046921,-0.115161,0.077387,-0.008645,{"strike":384,"call":385,"put":395,"callItm":11,"putItm":39,"isAtm":39},174,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":389,"implied_volatility":389,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":11},"VPU   261016C00174000",2.7,6.3,0.1992,0.767981,0.058233,-0.099865,0.080282,0.028941,{"contract_symbol":396,"symbol":396,"bid":207,"ask":397,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":398,"implied_volatility":398,"delta":399,"gamma":400,"theta":401,"vega":402,"rho":403,"in_the_money":39},"VPU   261016P00174000",2.15,0.2237,-0.256177,0.054677,-0.118355,0.08469,-0.010181,{"strike":405,"call":406,"put":416,"callItm":11,"putItm":39,"isAtm":39},175,{"contract_symbol":407,"symbol":407,"bid":408,"ask":238,"last":365,"change":207,"changePercent":9,"volume":207,"openInterest":409,"open_interest":409,"iv":410,"implied_volatility":410,"delta":411,"gamma":412,"theta":413,"vega":414,"rho":415,"in_the_money":11},"VPU   261016C00175000",2.25,4,0.1997,0.704222,0.065763,-0.113342,0.090891,0.026616,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":207,"changePercent":9,"volume":207,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":39},"VPU   261016P00175000",0.3,2.35,5.5,42,0.2057,-0.300939,0.064336,-0.117695,0.091609,-0.011953,{"strike":20,"call":429,"put":438,"callItm":11,"putItm":39,"isAtm":11},{"contract_symbol":430,"symbol":430,"bid":274,"ask":238,"last":431,"change":207,"changePercent":9,"volume":207,"openInterest":227,"open_interest":227,"iv":432,"implied_volatility":432,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":11},"VPU   261016C00176000",1.5,0.1911,0.63982,0.074438,-0.117481,0.09845,0.024271,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":442,"change":9,"changePercent":9,"volume":205,"openInterest":207,"open_interest":207,"iv":443,"implied_volatility":443,"delta":444,"gamma":445,"theta":446,"vega":447,"rho":448,"in_the_money":39},"VPU   261016P00176000",0.65,1.55,1.22,0.1904,-0.359739,0.074673,-0.117013,0.098408,-0.014286,{"strike":450,"call":451,"put":462,"callItm":11,"putItm":39,"isAtm":11},177,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":207,"changePercent":9,"volume":207,"openInterest":227,"open_interest":227,"iv":456,"implied_volatility":456,"delta":457,"gamma":458,"theta":459,"vega":460,"rho":461,"in_the_money":11},"VPU   261016C00177000",1.1,3.2,0.9,0.1763,0.566954,0.084815,-0.113919,0.103483,0.021595,{"contract_symbol":463,"symbol":463,"bid":455,"ask":464,"last":465,"change":207,"changePercent":9,"volume":207,"openInterest":185,"open_interest":185,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":39},"VPU   261016P00177000",2.9,2.75,0.2005,-0.43974,0.074776,-0.129919,0.103764,-0.017514,{"strike":473,"call":474,"put":484,"callItm":39,"putItm":11,"isAtm":11},178,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":455,"change":207,"changePercent":9,"volume":207,"openInterest":179,"open_interest":179,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":39},"VPU   261016C00178000",0.6,2.8,0.1812,0.481947,0.083589,-0.11868,0.104857,0.018385,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":274,"change":207,"changePercent":9,"volume":207,"openInterest":276,"open_interest":276,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":11},"VPU   261016P00178000",1.35,3.4,0.2078,-0.514276,0.072922,-0.136145,0.104897,-0.020542,{"strike":495,"call":496,"put":508,"callItm":39,"putItm":11,"isAtm":11},179,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":501,"changePercent":9,"volume":227,"openInterest":315,"open_interest":315,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":39},"VPU   261016C00179000",0.85,2.65,1.21,0.26,0.1951,0.407473,0.075626,-0.124439,0.102129,0.015548,{"contract_symbol":509,"symbol":509,"bid":274,"ask":510,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"VPU   261016P00179000",3.9,0.2099,-0.585289,0.070591,-0.134434,0.102557,-0.023436,{"strike":518,"call":519,"put":529,"callItm":39,"putItm":11,"isAtm":11},180,{"contract_symbol":520,"symbol":520,"bid":521,"ask":315,"last":185,"change":522,"changePercent":9,"volume":185,"openInterest":316,"open_interest":316,"iv":523,"implied_volatility":523,"delta":524,"gamma":525,"theta":526,"vega":527,"rho":528,"in_the_money":39},"VPU   261016C00180000",0.05,-0.15,0.2016,0.340081,0.069093,-0.121389,0.096414,0.012988,{"contract_symbol":530,"symbol":530,"bid":408,"ask":531,"last":532,"change":207,"changePercent":9,"volume":207,"openInterest":316,"open_interest":316,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":11},"VPU   261016P00180000",4.9,7.12,0.2086,-0.654405,0.067158,-0.126412,0.097001,-0.026264,{"strike":540,"call":541,"put":552,"callItm":39,"putItm":11,"isAtm":39},181,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":207,"changePercent":9,"volume":207,"openInterest":205,"open_interest":205,"iv":546,"implied_volatility":546,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":39},"VPU   261016C00181000",0.35,1.4,0.95,0.2067,0.280199,0.061912,-0.114396,0.088598,0.010711,{"contract_symbol":553,"symbol":553,"bid":554,"ask":420,"last":555,"change":207,"changePercent":9,"volume":207,"openInterest":556,"open_interest":556,"iv":557,"implied_volatility":557,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":11},"VPU   261016P00181000",2.3,8.05,28,0.2072,-0.719368,0.061828,-0.114722,0.088665,-0.028944,{"strike":564,"call":565,"put":576,"callItm":39,"putItm":11,"isAtm":39},182,{"contract_symbol":566,"symbol":566,"bid":207,"ask":567,"last":568,"change":207,"changePercent":9,"volume":207,"openInterest":569,"open_interest":569,"iv":570,"implied_volatility":570,"delta":571,"gamma":572,"theta":573,"vega":574,"rho":575,"in_the_money":39},"VPU   261016C00182000",2.1,1.2,14,0.2212,0.238729,0.053266,-0.112666,0.081556,0.009123,{"contract_symbol":577,"symbol":577,"bid":454,"ask":578,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":11},"VPU   261016P00182000",6.7,0.2208,-0.761623,0.053305,-0.112403,0.08149,-0.03078,{"strike":586,"call":587,"put":597,"callItm":39,"putItm":11,"isAtm":39},183,{"contract_symbol":588,"symbol":588,"bid":521,"ask":589,"last":590,"change":207,"changePercent":9,"volume":207,"openInterest":185,"open_interest":185,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":39},"VPU   261016C00183000",1.95,1.02,0.2372,0.207237,0.045815,-0.111482,0.075238,0.007915,{"contract_symbol":598,"symbol":598,"bid":238,"ask":599,"last":600,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":601,"implied_volatility":601,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":11},"VPU   261016P00183000",7.5,5.23,0.2401,-0.789861,0.045643,-0.11375,0.075857,-0.032086,{"strike":608,"call":609,"put":617,"callItm":39,"putItm":11,"isAtm":39},184,{"contract_symbol":610,"symbol":610,"bid":207,"ask":275,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":39},"VPU   261016C00184000",0.2503,0.179103,0.039727,-0.107575,0.068823,0.006839,{"contract_symbol":618,"symbol":618,"bid":619,"ask":620,"last":621,"change":207,"changePercent":9,"volume":207,"openInterest":316,"open_interest":316,"iv":622,"implied_volatility":622,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":11},"VPU   261016P00184000",5.2,8.4,6.55,0.249,-0.82218,0.039751,-0.10654,0.068512,-0.033538,{"strike":629,"call":630,"put":639,"callItm":39,"putItm":11,"isAtm":39},185,{"contract_symbol":631,"symbol":631,"bid":207,"ask":314,"last":632,"change":207,"changePercent":9,"volume":207,"openInterest":227,"open_interest":227,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":39},"VPU   261016C00185000",0.25,0.2617,0.154595,0.03455,-0.102294,0.062587,0.005902,{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":643,"change":207,"changePercent":9,"volume":207,"openInterest":185,"open_interest":185,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":11},"VPU   261016P00185000",6.8,9.3,7.98,0.2589,-0.84813,0.034518,-0.100004,0.061854,-0.034748,{"strike":651,"call":652,"put":660,"callItm":39,"putItm":11,"isAtm":39},186,{"contract_symbol":653,"symbol":653,"bid":207,"ask":274,"last":654,"change":207,"changePercent":9,"volume":207,"openInterest":227,"open_interest":227,"iv":633,"implied_volatility":633,"delta":655,"gamma":656,"theta":657,"vega":658,"rho":659,"in_the_money":39},"VPU   261016C00186000",0.55,0.123825,0.029702,-0.08794,0.053805,0.004732,{"contract_symbol":661,"symbol":661,"bid":286,"ask":662,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":663,"implied_volatility":663,"delta":664,"gamma":665,"theta":666,"vega":667,"rho":668,"in_the_money":11},"VPU   261016P00186000",10.3,0.2626,-0.875319,0.029741,-0.088676,0.054065,-0.036002,{"strike":670,"call":671,"put":680,"callItm":39,"putItm":11,"isAtm":39},187,{"contract_symbol":672,"symbol":672,"bid":207,"ask":314,"last":673,"change":207,"changePercent":9,"volume":207,"openInterest":315,"open_interest":315,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":39},"VPU   261016C00187000",0.5,0.2613,0.097409,0.025042,-0.073924,0.045296,0.003726,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":644,"implied_volatility":644,"delta":684,"gamma":685,"theta":686,"vega":687,"rho":688,"in_the_money":11},"VPU   261016P00187000",8.7,11.2,-0.904739,0.024867,-0.072044,0.04456,-0.037341,{"strike":690,"call":691,"put":699,"callItm":39,"putItm":11,"isAtm":39},188,{"contract_symbol":692,"symbol":692,"bid":207,"ask":274,"last":693,"change":207,"changePercent":9,"volume":207,"openInterest":185,"open_interest":185,"iv":633,"implied_volatility":633,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":698,"in_the_money":39},"VPU   261016C00188000",1.92,0.07605,0.020779,-0.061521,0.037641,0.002912,{"contract_symbol":700,"symbol":700,"bid":327,"ask":701,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":644,"implied_volatility":644,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":11},"VPU   261016P00188000",12.2,-0.92622,0.020526,-0.059466,0.036781,-0.03838,{"strike":708,"call":709,"put":717,"callItm":39,"putItm":11,"isAtm":39},189,{"contract_symbol":710,"symbol":710,"bid":207,"ask":274,"last":711,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":633,"implied_volatility":633,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":39},"VPU   261016C00189000",1.01,0.058313,0.016919,-0.050094,0.030649,0.002234,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":644,"implied_volatility":644,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":11},"VPU   261016P00189000",9.5,13.3,-0.943703,0.016637,-0.048199,0.029812,-0.039267,{"strike":727,"call":728,"put":737,"callItm":39,"putItm":11,"isAtm":39},190,{"contract_symbol":729,"symbol":729,"bid":207,"ask":673,"last":730,"change":207,"changePercent":9,"volume":207,"openInterest":731,"open_interest":731,"iv":674,"implied_volatility":674,"delta":732,"gamma":733,"theta":734,"vega":735,"rho":736,"in_the_money":39},"VPU   261016C00190000",3.67,3,0.043828,0.013498,-0.039845,0.024414,0.001681,{"contract_symbol":738,"symbol":738,"bid":739,"ask":740,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":644,"implied_volatility":644,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":11},"VPU   261016P00190000",10.6,14.3,-0.957677,0.013245,-0.038374,0.023735,-0.04002,{"strike":747,"call":748,"put":755,"callItm":39,"putItm":11,"isAtm":39},191,{"contract_symbol":749,"symbol":749,"bid":207,"ask":216,"last":185,"change":207,"changePercent":9,"volume":207,"openInterest":731,"open_interest":731,"iv":633,"implied_volatility":633,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":39},"VPU   261016C00191000",0.032825,0.010646,-0.03152,0.019285,0.001259,{"contract_symbol":756,"symbol":756,"bid":757,"ask":758,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":644,"implied_volatility":644,"delta":759,"gamma":760,"theta":761,"vega":762,"rho":763,"in_the_money":11},"VPU   261016P00191000",11.6,15.3,-0.968651,0.010361,-0.030018,0.018567,-0.040659,{"strike":765,"call":766,"put":773,"callItm":39,"putItm":11,"isAtm":39},192,{"contract_symbol":767,"symbol":767,"bid":207,"ask":216,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":633,"implied_volatility":633,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":39},"VPU   261016C00192000",0.0241,0.008232,-0.024372,0.014911,0.000925,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":644,"implied_volatility":644,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":11},"VPU   261016P00192000",12.7,16.3,-0.977119,0.007966,-0.023078,0.014274,-0.041203,{"strike":783,"call":784,"put":791,"callItm":39,"putItm":11,"isAtm":39},193,{"contract_symbol":785,"symbol":785,"bid":207,"ask":216,"last":498,"change":207,"changePercent":9,"volume":207,"openInterest":185,"open_interest":185,"iv":674,"implied_volatility":674,"delta":786,"gamma":787,"theta":788,"vega":789,"rho":790,"in_the_money":39},"VPU   261016C00193000",0.017306,0.006227,-0.018381,0.011263,0.000665,{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":795,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":644,"implied_volatility":644,"delta":796,"gamma":797,"theta":798,"vega":799,"rho":800,"in_the_money":11},"VPU   261016P00193000",13.6,17.2,9.35,-0.983544,0.006021,-0.017442,0.010788,-0.041669,{"strike":802,"call":803,"put":811,"callItm":39,"putItm":11,"isAtm":39},194,{"contract_symbol":804,"symbol":804,"bid":207,"ask":216,"last":805,"change":207,"changePercent":9,"volume":207,"openInterest":185,"open_interest":185,"iv":633,"implied_volatility":633,"delta":806,"gamma":807,"theta":808,"vega":809,"rho":810,"in_the_money":39},"VPU   261016C00194000",2.14,0.012445,0.004682,-0.013862,0.008482,0.000478,{"contract_symbol":812,"symbol":812,"bid":813,"ask":814,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":644,"implied_volatility":644,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":11},"VPU   261016P00194000",14.8,18.2,-0.988335,0.004475,-0.012964,0.008018,-0.042072,{"strike":821,"call":822,"put":829,"callItm":39,"putItm":11,"isAtm":39},195,{"contract_symbol":823,"symbol":823,"bid":207,"ask":216,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":633,"implied_volatility":633,"delta":824,"gamma":825,"theta":826,"vega":827,"rho":828,"in_the_money":39},"VPU   261016C00195000",0.008755,0.003446,-0.010203,0.006243,0.000337,{"contract_symbol":830,"symbol":830,"bid":831,"ask":832,"last":833,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":644,"implied_volatility":644,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":838,"in_the_money":11},"VPU   261016P00195000",15.6,19.4,9.02,-0.991851,0.003271,-0.009477,0.005862,-0.042426,{"strike":840,"call":841,"put":848,"callItm":39,"putItm":11,"isAtm":39},196,{"contract_symbol":842,"symbol":842,"bid":207,"ask":216,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":633,"implied_volatility":633,"delta":843,"gamma":844,"theta":845,"vega":846,"rho":847,"in_the_money":39},"VPU   261016C00196000",0.006074,0.002496,-0.007391,0.004522,0.000234,{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":663,"implied_volatility":663,"delta":852,"gamma":853,"theta":854,"vega":855,"rho":856,"in_the_money":11},"VPU   261016P00196000",16.7,20.4,-0.993772,0.002544,-0.007584,0.004624,-0.042719,{"strike":858,"call":859,"put":866,"callItm":39,"putItm":11,"isAtm":39},197,{"contract_symbol":860,"symbol":860,"bid":207,"ask":216,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":633,"implied_volatility":633,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":39},"VPU   261016C00197000",0.004155,0.00178,-0.005271,0.003225,0.00016,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":644,"implied_volatility":644,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":11},"VPU   261016P00197000",17.6,21.4,-0.99619,0.001665,-0.004825,0.002984,-0.043031,{"strike":876,"call":877,"put":884,"callItm":39,"putItm":11,"isAtm":39},198,{"contract_symbol":878,"symbol":878,"bid":207,"ask":216,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":633,"implied_volatility":633,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":39},"VPU   261016C00198000",0.002804,0.00125,-0.003702,0.002265,0.000108,{"contract_symbol":885,"symbol":885,"bid":886,"ask":887,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":644,"implied_volatility":644,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":11},"VPU   261016P00198000",18.8,22.4,-0.997449,0.00116,-0.003362,0.002079,-0.043298,{"strike":894,"call":895,"put":902,"callItm":39,"putItm":11,"isAtm":39},199,{"contract_symbol":896,"symbol":896,"bid":207,"ask":216,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":633,"implied_volatility":633,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":39},"VPU   261016C00199000",0.001866,0.000865,-0.00256,0.001566,0.000072,{"contract_symbol":903,"symbol":903,"bid":904,"ask":905,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":663,"implied_volatility":663,"delta":906,"gamma":907,"theta":908,"vega":909,"rho":910,"in_the_money":11},"VPU   261016P00199000",19.8,23.4,-0.998072,0.000888,-0.002647,0.001614,-0.043541,{"strike":912,"call":913,"put":922,"callItm":39,"putItm":11,"isAtm":39},200,{"contract_symbol":914,"symbol":914,"bid":207,"ask":915,"last":916,"change":207,"changePercent":9,"volume":207,"openInterest":409,"open_interest":409,"iv":633,"implied_volatility":633,"delta":917,"gamma":918,"theta":919,"vega":920,"rho":921,"in_the_money":39},"VPU   261016C00200000",0.7,0.8,0.001225,0.000589,-0.001745,0.001067,0.000047,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":644,"implied_volatility":644,"delta":926,"gamma":927,"theta":928,"vega":929,"rho":930,"in_the_money":11},"VPU   261016P00200000",20.9,24.3,-0.998904,0.000538,-0.001558,0.000964,-0.043793,{"strike":932,"call":933,"put":940,"callItm":39,"putItm":11,"isAtm":39},205,{"contract_symbol":934,"symbol":934,"bid":207,"ask":216,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":674,"implied_volatility":674,"delta":935,"gamma":936,"theta":937,"vega":938,"rho":939,"in_the_money":39},"VPU   261016C00205000",0.00012,0.000068,-0.000202,0.000124,0.000005,{"contract_symbol":941,"symbol":941,"bid":942,"ask":943,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":644,"implied_volatility":644,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":11},"VPU   261016P00205000",25.8,29.2,-0.999895,0.000061,-0.000176,0.000109,-0.044927,"2026-10-09T04:17:36.051062+00:00"]