[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VRTL":3,"homepage-market-summary":26,"stock-options-VRTL":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"VRTL","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},"GraniteShares 2x Long VRT Daily ETF","Nasdaq",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},23.16,22.95,24.6799,22.38,23.76,-0.6,-2.53,276654.972987,73,14,277638.15068338247,15.5,388,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"status":171,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":182,"strikes":196,"updated_at":721,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-16","Regular",8,"261016",1.2,{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":177},25,1721,2.12,[183,184,188,192],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":185,"label":185,"type":174,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2026-11-20",43,"261120",{"date":189,"label":189,"type":174,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-12-18",71,"261218",{"date":193,"label":193,"type":174,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2027-03-19",162,"270319",[197,220,241,261,280,300,321,345,367,393,421,445,468,491,512,533,553,575,593,614,632,649,668,685,701],{"strike":22,"call":198,"put":211,"callItm":11,"putItm":35,"isAtm":35},{"contract_symbol":199,"symbol":199,"bid":200,"ask":201,"last":202,"change":203,"changePercent":9,"volume":203,"openInterest":204,"open_interest":204,"iv":205,"implied_volatility":205,"delta":206,"gamma":207,"theta":208,"vega":209,"rho":210,"in_the_money":11},"VRTL  261016C00014000",8.5,9.6,11.06,0,3,1.3022,0.996706,0.002258,-0.002795,0.000337,0.00299,{"contract_symbol":212,"symbol":212,"bid":203,"ask":213,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":35},"VRTL  261016P00014000",0.35,1.1419,-0.001059,0.000918,-0.000874,0.00012,-0.000006,{"strike":221,"call":222,"put":232,"callItm":11,"putItm":35,"isAtm":35},15,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":226,"implied_volatility":226,"delta":227,"gamma":228,"theta":229,"vega":230,"rho":231,"in_the_money":11},"VRTL  261016C00015000",7.5,8.6,1.2365,0.993259,0.004504,-0.005026,0.000638,0.003187,{"contract_symbol":233,"symbol":233,"bid":203,"ask":213,"last":234,"change":203,"changePercent":9,"volume":203,"openInterest":221,"open_interest":221,"iv":235,"implied_volatility":235,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":35},"VRTL  261016P00015000",0.15,1.1432,-0.003928,0.003013,-0.002874,0.000394,-0.000021,{"strike":242,"call":243,"put":253,"callItm":11,"putItm":35,"isAtm":35},16,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":203,"changePercent":9,"volume":203,"openInterest":204,"open_interest":204,"iv":226,"implied_volatility":226,"delta":248,"gamma":249,"theta":250,"vega":251,"rho":252,"in_the_money":11},"VRTL  261016C00016000",6.5,7.6,9,0.98277,0.010191,-0.011372,0.001443,0.003346,{"contract_symbol":254,"symbol":254,"bid":203,"ask":213,"last":255,"change":203,"changePercent":9,"volume":203,"openInterest":204,"open_interest":204,"iv":235,"implied_volatility":235,"delta":256,"gamma":257,"theta":258,"vega":259,"rho":260,"in_the_money":35},"VRTL  261016P00016000",0.55,-0.011513,0.007788,-0.007429,0.00102,-0.000061,{"strike":262,"call":263,"put":272,"callItm":11,"putItm":35,"isAtm":35},17,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":205,"implied_volatility":205,"delta":267,"gamma":268,"theta":269,"vega":270,"rho":271,"in_the_money":11},"VRTL  261016C00017000",5.6,6.7,0.955407,0.021352,-0.026426,0.003184,0.003412,{"contract_symbol":273,"symbol":273,"bid":203,"ask":274,"last":49,"change":203,"changePercent":9,"volume":203,"openInterest":247,"open_interest":247,"iv":235,"implied_volatility":235,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":35},"VRTL  261016P00017000",0.4,-0.027991,0.016603,-0.015837,0.002174,-0.000148,{"strike":281,"call":282,"put":291,"callItm":11,"putItm":35,"isAtm":35},18,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":226,"implied_volatility":226,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":11},"VRTL  261016C00018000",4.8,5.8,0.928503,0.032613,-0.036392,0.004618,0.003481,{"contract_symbol":292,"symbol":292,"bid":203,"ask":293,"last":234,"change":203,"changePercent":9,"volume":203,"openInterest":294,"open_interest":294,"iv":214,"implied_volatility":214,"delta":295,"gamma":296,"theta":297,"vega":298,"rho":299,"in_the_money":35},"VRTL  261016P00018000",0.45,22,-0.058021,0.030025,-0.028576,0.003927,-0.00031,{"strike":301,"call":302,"put":312,"callItm":11,"putItm":35,"isAtm":35},19,{"contract_symbol":303,"symbol":303,"bid":304,"ask":305,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":306,"implied_volatility":306,"delta":307,"gamma":308,"theta":309,"vega":310,"rho":311,"in_the_money":11},"VRTL  261016C00019000",3.9,4.9,1.2169,0.881449,0.048159,-0.052052,0.006712,0.003438,{"contract_symbol":313,"symbol":313,"bid":203,"ask":255,"last":234,"change":203,"changePercent":9,"volume":203,"openInterest":314,"open_interest":314,"iv":315,"implied_volatility":315,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":35},"VRTL  261016P00019000",40,1.0596,-0.091267,0.045757,-0.037498,0.005553,-0.000488,{"strike":322,"call":323,"put":335,"callItm":11,"putItm":35,"isAtm":35},20,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":203,"changePercent":9,"volume":203,"openInterest":328,"open_interest":328,"iv":329,"implied_volatility":329,"delta":330,"gamma":331,"theta":332,"vega":333,"rho":334,"in_the_money":11},"VRTL  261016C00020000",2.9,4.1,3.85,4,1.2229,0.813584,0.064805,-0.070735,0.009076,0.003273,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":274,"change":203,"changePercent":9,"volume":203,"openInterest":21,"open_interest":21,"iv":339,"implied_volatility":339,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":35},"VRTL  261016P00020000",0.05,0.75,1.1612,-0.176385,0.065923,-0.06488,0.008767,-0.000962,{"strike":346,"call":347,"put":357,"callItm":11,"putItm":35,"isAtm":11},21,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":351,"implied_volatility":351,"delta":352,"gamma":353,"theta":354,"vega":355,"rho":356,"in_the_money":11},"VRTL  261016C00021000",2.35,3.3,1.1657,0.739162,0.082362,-0.081678,0.010995,0.003071,{"contract_symbol":358,"symbol":358,"bid":213,"ask":359,"last":293,"change":203,"changePercent":9,"volume":203,"openInterest":360,"open_interest":360,"iv":361,"implied_volatility":361,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":35},"VRTL  261016P00021000",1,126,1.1727,-0.261755,0.082015,-0.08232,0.011015,-0.001446,{"strike":294,"call":368,"put":379,"callItm":11,"putItm":35,"isAtm":11},{"contract_symbol":369,"symbol":369,"bid":370,"ask":371,"last":328,"change":203,"changePercent":9,"volume":203,"openInterest":372,"open_interest":372,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":11},"VRTL  261016C00022000",1.7,2.5,51,1.107,0.647719,0.099103,-0.088638,0.012565,0.002769,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":384,"changePercent":9,"volume":385,"openInterest":386,"open_interest":386,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":35},"VRTL  261016P00022000",0.65,1.4,1.05,-0.15,10,94,1.1279,-0.353767,0.09741,-0.090452,0.012583,-0.00197,{"strike":394,"call":395,"put":408,"callItm":11,"putItm":35,"isAtm":11},23,{"contract_symbol":396,"symbol":396,"bid":397,"ask":398,"last":399,"change":381,"changePercent":9,"volume":400,"openInterest":401,"open_interest":401,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":11},"VRTL  261016C00023000",1.15,1.95,2.2,2,27,1.1009,0.541764,0.106496,-0.094197,0.013427,0.002359,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":413,"changePercent":9,"volume":204,"openInterest":414,"open_interest":414,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":35},"VRTL  261016P00023000",1.1,1.85,1.25,0.58,31,1.1495,-0.457228,0.10196,-0.098335,0.013423,-0.002591,{"strike":422,"call":423,"put":435,"callItm":35,"putItm":11,"isAtm":11},24,{"contract_symbol":424,"symbol":424,"bid":338,"ask":425,"last":426,"change":427,"changePercent":9,"volume":359,"openInterest":428,"open_interest":428,"iv":429,"implied_volatility":429,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":434,"in_the_money":35},"VRTL  261016C00024000",1.5,1.65,0.5,11,1.1037,0.437199,0.105483,-0.093781,0.013333,0.001931,{"contract_symbol":436,"symbol":436,"bid":426,"ask":437,"last":438,"change":203,"changePercent":9,"volume":203,"openInterest":314,"open_interest":314,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":11},"VRTL  261016P00024000",2.45,1.09,1.1271,-0.560165,0.103396,-0.095874,0.013347,-0.003218,{"strike":179,"call":446,"put":456,"callItm":35,"putItm":11,"isAtm":11},{"contract_symbol":447,"symbol":447,"bid":293,"ask":397,"last":381,"change":448,"changePercent":9,"volume":400,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":35},"VRTL  261016C00025000",-0.99,426,1.1098,0.341909,0.097764,-0.087889,0.012426,0.001527,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":203,"changePercent":9,"volume":203,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":11},"VRTL  261016P00025000",2.3,3.2,2.8,79,1.1821,-0.645085,0.093052,-0.094906,0.012598,-0.003798,{"strike":469,"call":470,"put":482,"callItm":35,"putItm":11,"isAtm":35},26,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":475,"changePercent":9,"volume":359,"openInterest":469,"open_interest":469,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":35},"VRTL  261016C00026000",0.2,0.9,0.54,0.09,1.1107,0.258574,0.08605,-0.077478,0.010946,0.001166,{"contract_symbol":483,"symbol":483,"bid":204,"ask":328,"last":437,"change":484,"changePercent":9,"volume":328,"openInterest":221,"open_interest":221,"iv":485,"implied_volatility":485,"delta":486,"gamma":487,"theta":488,"vega":489,"rho":490,"in_the_money":11},"VRTL  261016P00026000",0.25,1.186,-0.724395,0.083226,-0.085438,0.011304,-0.004352,{"strike":401,"call":492,"put":502,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":493,"symbol":493,"bid":234,"ask":338,"last":427,"change":494,"changePercent":9,"volume":359,"openInterest":495,"open_interest":495,"iv":496,"implied_volatility":496,"delta":497,"gamma":498,"theta":499,"vega":500,"rho":501,"in_the_money":35},"VRTL  261016C00027000",0.16,34,1.2022,0.211919,0.07122,-0.075121,0.009805,0.000954,{"contract_symbol":503,"symbol":503,"bid":504,"ask":284,"last":505,"change":203,"changePercent":9,"volume":203,"openInterest":328,"open_interest":328,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":11},"VRTL  261016P00027000",3.8,5.1,1.1536,-0.799738,0.071767,-0.06971,0.009482,-0.004893,{"strike":513,"call":514,"put":523,"callItm":35,"putItm":11,"isAtm":35},28,{"contract_symbol":515,"symbol":515,"bid":203,"ask":381,"last":484,"change":203,"changePercent":9,"volume":203,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":35},"VRTL  261016C00028000",100,1.2946,0.178453,0.059569,-0.072865,0.008832,0.000802,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":11},"VRTL  261016P00028000",4.7,5.7,1.2336,-0.835452,0.059353,-0.065927,0.008386,-0.005271,{"strike":534,"call":535,"put":544,"callItm":35,"putItm":11,"isAtm":35},29,{"contract_symbol":536,"symbol":536,"bid":203,"ask":255,"last":474,"change":203,"changePercent":9,"volume":203,"openInterest":537,"open_interest":537,"iv":538,"implied_volatility":538,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":35},"VRTL  261016C00029000",46,1.3681,0.150026,0.050366,-0.068801,0.007891,0.000673,{"contract_symbol":545,"symbol":545,"bid":265,"ask":266,"last":546,"change":203,"changePercent":9,"volume":203,"openInterest":359,"open_interest":359,"iv":547,"implied_volatility":547,"delta":548,"gamma":549,"theta":550,"vega":551,"rho":552,"in_the_money":11},"VRTL  261016P00029000",3.16,1.2305,-0.879689,0.048124,-0.053185,0.006782,-0.005682,{"strike":554,"call":555,"put":566,"callItm":35,"putItm":11,"isAtm":35},30,{"contract_symbol":556,"symbol":556,"bid":337,"ask":427,"last":557,"change":558,"changePercent":9,"volume":359,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":35},"VRTL  261016C00030000",0.14,-0.16,177,1.4196,0.124199,0.042657,-0.06274,0.006935,0.000558,{"contract_symbol":567,"symbol":567,"bid":245,"ask":246,"last":568,"change":203,"changePercent":9,"volume":203,"openInterest":414,"open_interest":414,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":11},"VRTL  261016P00030000",5.9,1.0614,-0.945769,0.030627,-0.025182,0.003723,-0.006192,{"strike":414,"call":576,"put":585,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":577,"symbol":577,"bid":203,"ask":293,"last":381,"change":203,"changePercent":9,"volume":203,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":35},"VRTL  261016C00031000",55,1.4605,0.102197,0.036073,-0.056163,0.006034,0.00046,{"contract_symbol":586,"symbol":586,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":11},"VRTL  261016P00031000",1.0053,-0.972931,0.018361,-0.013543,0.002114,-0.006532,{"strike":594,"call":595,"put":604,"callItm":35,"putItm":11,"isAtm":35},32,{"contract_symbol":596,"symbol":596,"bid":203,"ask":293,"last":473,"change":203,"changePercent":9,"volume":203,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":35},"VRTL  261016C00032000",36,1.5294,0.089519,0.03125,-0.053351,0.005474,0.000402,{"contract_symbol":605,"symbol":605,"bid":200,"ask":606,"last":607,"change":203,"changePercent":9,"volume":203,"openInterest":359,"open_interest":359,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":11},"VRTL  261016P00032000",9.5,5,0.9508,-0.988456,0.009385,-0.006193,0.001022,-0.006819,{"strike":615,"call":616,"put":624,"callItm":35,"putItm":11,"isAtm":35},33,{"contract_symbol":617,"symbol":617,"bid":203,"ask":293,"last":49,"change":203,"changePercent":9,"volume":203,"openInterest":190,"open_interest":190,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":35},"VRTL  261016C00033000",1.5313,0.069576,0.025789,-0.044135,0.004523,0.000314,{"contract_symbol":625,"symbol":625,"bid":606,"ask":626,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":203,"rho":631,"in_the_money":11},"VRTL  261016P00033000",10.5,0.5285,-0.999998,0.000006,-0.000001,-0.007089,{"strike":495,"call":633,"put":640,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":634,"symbol":634,"bid":203,"ask":274,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":598,"implied_volatility":598,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":35},"VRTL  261016C00034000",0.053245,0.020948,-0.035763,0.003669,0.000241,{"contract_symbol":641,"symbol":641,"bid":642,"ask":643,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":608,"implied_volatility":608,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":11},"VRTL  261016P00034000",10.4,11.5,-0.996605,0.003178,-0.002097,0.000346,-0.007288,{"strike":650,"call":651,"put":658,"callItm":35,"putItm":11,"isAtm":35},35,{"contract_symbol":652,"symbol":652,"bid":203,"ask":274,"last":427,"change":203,"changePercent":9,"volume":203,"openInterest":534,"open_interest":534,"iv":598,"implied_volatility":598,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":35},"VRTL  261016C00035000",0.040624,0.01686,-0.028784,0.002953,0.000185,{"contract_symbol":659,"symbol":659,"bid":660,"ask":661,"last":662,"change":203,"changePercent":9,"volume":203,"openInterest":400,"open_interest":400,"iv":608,"implied_volatility":608,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":11},"VRTL  261016P00035000",11.4,12.5,10.69,-0.998222,0.001771,-0.001169,0.000193,-0.00751,{"strike":597,"call":669,"put":676,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":670,"symbol":670,"bid":203,"ask":274,"last":359,"change":203,"changePercent":9,"volume":203,"openInterest":400,"open_interest":400,"iv":618,"implied_volatility":618,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":35},"VRTL  261016C00036000",0.030975,0.013483,-0.023074,0.002364,0.000141,{"contract_symbol":677,"symbol":677,"bid":678,"ask":679,"last":9,"change":9,"changePercent":9,"volume":203,"openInterest":203,"open_interest":203,"iv":608,"implied_volatility":608,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":11},"VRTL  261016P00036000",12.4,13.5,-0.999087,0.000962,-0.000635,0.000105,-0.007729,{"strike":686,"call":687,"put":694,"callItm":35,"putItm":11,"isAtm":35},37,{"contract_symbol":688,"symbol":688,"bid":203,"ask":274,"last":70,"change":203,"changePercent":9,"volume":203,"openInterest":359,"open_interest":359,"iv":598,"implied_volatility":598,"delta":689,"gamma":690,"theta":691,"vega":692,"rho":693,"in_the_money":35},"VRTL  261016C00037000",0.023219,0.010612,-0.018118,0.001859,0.000106,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":698,"change":203,"changePercent":9,"volume":203,"openInterest":359,"open_interest":359,"iv":627,"implied_volatility":627,"delta":699,"gamma":203,"theta":203,"vega":203,"rho":700,"in_the_money":11},"VRTL  261016P00037000",13.4,14.5,11.8,-1,-0.007948,{"strike":702,"call":703,"put":711,"callItm":35,"putItm":11,"isAtm":35},38,{"contract_symbol":704,"symbol":704,"bid":203,"ask":274,"last":705,"change":203,"changePercent":9,"volume":203,"openInterest":469,"open_interest":469,"iv":598,"implied_volatility":598,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":35},"VRTL  261016C00038000",0.18,0.017414,0.008315,-0.014195,0.001456,0.00008,{"contract_symbol":712,"symbol":712,"bid":713,"ask":24,"last":714,"change":203,"changePercent":9,"volume":203,"openInterest":715,"open_interest":715,"iv":608,"implied_volatility":608,"delta":716,"gamma":717,"theta":718,"vega":719,"rho":720,"in_the_money":11},"VRTL  261016P00038000",14.4,12.05,6,-0.999772,0.000266,-0.000176,0.000029,-0.008162,"2026-10-09T04:15:57.846958+00:00"]