[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTV":3,"homepage-market-summary":30,"stock-options-VTV":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTV","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 Morningstar Value ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8529,4.0696,"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},219.63,217.95,219.78,217.519,218.21,1.42,0.65,3292954.150227,228.5695,182.81,3564458.7216018485,80.5,5708,{"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":662,"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},10,810,0.43,[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},"2027-02-19",134,"270219",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-05-21",225,"270521",[201,220,234,249,263,277,291,305,319,333,349,368,391,418,445,467,489,511,530,548,564,577,590,603,615,626,635,644,653],{"strike":202,"call":203,"put":211,"callItm":11,"putItm":39,"isAtm":39},191,{"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":207,"theta":207,"vega":207,"rho":210,"in_the_money":11},"VTV   261016C00191000",26.5,29.1,0,0.1261,1,0.041314,{"contract_symbol":212,"symbol":212,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":215,"gamma":216,"theta":217,"vega":218,"rho":219,"in_the_money":39},"VTV   261016P00191000",0.75,0.2786,-0.000302,0.000124,-0.000634,0.00036,-0.000015,{"strike":221,"call":222,"put":227,"callItm":11,"putItm":39,"isAtm":39},192,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":226,"in_the_money":11},"VTV   261016C00192000",25.8,28.2,0.041533,{"contract_symbol":228,"symbol":228,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":229,"gamma":230,"theta":231,"vega":232,"rho":233,"in_the_money":39},"VTV   261016P00192000",-0.00048,0.00019,-0.000974,0.000552,-0.000023,{"strike":235,"call":236,"put":241,"callItm":11,"putItm":39,"isAtm":39},193,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":240,"in_the_money":11},"VTV   261016C00193000",24.8,27.1,0.041746,{"contract_symbol":242,"symbol":242,"bid":207,"ask":213,"last":243,"change":207,"changePercent":9,"volume":207,"openInterest":183,"open_interest":183,"iv":214,"implied_volatility":214,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":39},"VTV   261016P00193000",0.15,-0.000748,0.000287,-0.001468,0.000833,-0.000036,{"strike":250,"call":251,"put":256,"callItm":11,"putItm":39,"isAtm":39},194,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":255,"in_the_money":11},"VTV   261016C00194000",23.8,26.1,0.041963,{"contract_symbol":257,"symbol":257,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":39},"VTV   261016P00194000",-0.001147,0.000424,-0.002174,0.001233,-0.000055,{"strike":264,"call":265,"put":270,"callItm":11,"putItm":39,"isAtm":39},195,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":238,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":269,"in_the_money":11},"VTV   261016C00195000",22.8,25.1,0.042179,{"contract_symbol":271,"symbol":271,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":39},"VTV   261016P00195000",-0.001729,0.000617,-0.003164,0.001795,-0.000083,{"strike":278,"call":279,"put":284,"callItm":11,"putItm":39,"isAtm":39},196,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":283,"in_the_money":11},"VTV   261016C00196000",21.8,24.1,0.042395,{"contract_symbol":285,"symbol":285,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":39},"VTV   261016P00196000",-0.002563,0.000882,-0.004521,0.002564,-0.000123,{"strike":292,"call":293,"put":298,"callItm":11,"putItm":39,"isAtm":39},197,{"contract_symbol":294,"symbol":294,"bid":295,"ask":296,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":297,"in_the_money":11},"VTV   261016C00197000",20.8,23.1,0.042612,{"contract_symbol":299,"symbol":299,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":39},"VTV   261016P00197000",-0.003739,0.00124,-0.006351,0.003603,-0.00018,{"strike":306,"call":307,"put":312,"callItm":11,"putItm":39,"isAtm":39},198,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":311,"in_the_money":11},"VTV   261016C00198000",19.8,22.1,0.042828,{"contract_symbol":313,"symbol":313,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":39},"VTV   261016P00198000",-0.00537,0.001712,-0.008774,0.004977,-0.000258,{"strike":320,"call":321,"put":326,"callItm":11,"putItm":39,"isAtm":39},199,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":325,"in_the_money":11},"VTV   261016C00199000",18.8,21.1,0.043047,{"contract_symbol":327,"symbol":327,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":39},"VTV   261016P00199000",-0.007588,0.002325,-0.011915,0.006758,-0.000365,{"strike":334,"call":335,"put":342,"callItm":11,"putItm":39,"isAtm":39},200,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":339,"change":207,"changePercent":9,"volume":207,"openInterest":340,"open_interest":340,"iv":208,"implied_volatility":208,"delta":209,"gamma":207,"theta":207,"vega":207,"rho":341,"in_the_money":11},"VTV   261016C00200000",17.8,20.2,21.94,6,0.04326,{"contract_symbol":343,"symbol":343,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":39},"VTV   261016P00200000",-0.010562,0.003107,-0.015919,0.00903,-0.000509,{"strike":350,"call":351,"put":361,"callItm":11,"putItm":39,"isAtm":39},205,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":355,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":208,"implied_volatility":208,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":11},"VTV   261016C00205000",12.8,15.2,18.1,0.999902,0.000095,-0.0001,0.000125,0.044337,{"contract_symbol":362,"symbol":362,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":214,"implied_volatility":214,"delta":363,"gamma":364,"theta":365,"vega":366,"rho":367,"in_the_money":39},"VTV   261016P00205000",-0.044275,0.010397,-0.053276,0.030219,-0.002139,{"strike":369,"call":370,"put":381,"callItm":11,"putItm":39,"isAtm":39},210,{"contract_symbol":371,"symbol":371,"bid":372,"ask":373,"last":374,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":375,"implied_volatility":375,"delta":376,"gamma":377,"theta":378,"vega":379,"rho":380,"in_the_money":11},"VTV   261016C00210000",7.8,10.2,12.37,0.0866,0.999791,0.000283,-0.00014,0.000256,0.045417,{"contract_symbol":382,"symbol":382,"bid":207,"ask":383,"last":117,"change":207,"changePercent":9,"volume":207,"openInterest":384,"open_interest":384,"iv":385,"implied_volatility":385,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":39},"VTV   261016P00210000",0.3,13,0.1998,-0.061688,0.018865,-0.049717,0.039323,-0.002968,{"strike":392,"call":393,"put":405,"callItm":11,"putItm":39,"isAtm":39},215,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":207,"changePercent":9,"volume":207,"openInterest":398,"open_interest":398,"iv":399,"implied_volatility":399,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":11},"VTV   261016C00215000",3,5.3,4.4,7,0.0979,0.931555,0.041744,-0.026402,0.042626,0.043233,{"contract_symbol":406,"symbol":406,"bid":407,"ask":408,"last":181,"change":409,"changePercent":9,"volume":410,"openInterest":411,"open_interest":411,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":39},"VTV   261016P00215000",0.05,0.5,-0.01,2,184,0.1303,-0.131137,0.050548,-0.05671,0.068745,-0.00629,{"strike":419,"call":420,"put":433,"callItm":39,"putItm":11,"isAtm":11},220,{"contract_symbol":421,"symbol":421,"bid":422,"ask":423,"last":424,"change":425,"changePercent":9,"volume":340,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":39},"VTV   261016C00220000",0.7,1.2,0.83,0.13,36,0.0754,0.441828,0.162149,-0.060799,0.127497,0.020819,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":53,"changePercent":9,"volume":209,"openInterest":438,"open_interest":438,"iv":439,"implied_volatility":439,"delta":440,"gamma":441,"theta":442,"vega":443,"rho":444,"in_the_money":11},"VTV   261016P00220000",0.9,2.65,2.05,106,0.1244,-0.533,0.098902,-0.10115,0.128423,-0.02571,{"strike":198,"call":446,"put":456,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":447,"symbol":447,"bid":207,"ask":448,"last":448,"change":407,"changePercent":9,"volume":209,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":39},"VTV   261016C00225000",0.4,352,0.116,0.079595,0.039536,-0.03511,0.047837,0.003752,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":461,"implied_volatility":461,"delta":462,"gamma":463,"theta":464,"vega":465,"rho":466,"in_the_money":11},"VTV   261016P00225000",5.1,7.7,5.74,0.2313,-0.75585,0.041993,-0.148386,0.101355,-0.037299,{"strike":468,"call":469,"put":478,"callItm":39,"putItm":11,"isAtm":39},230,{"contract_symbol":470,"symbol":470,"bid":207,"ask":213,"last":53,"change":207,"changePercent":9,"volume":207,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":39},"VTV   261016C00230000",54,0.1897,0.050518,0.016972,-0.040322,0.033589,0.002372,{"contract_symbol":479,"symbol":479,"bid":480,"ask":481,"last":482,"change":207,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":483,"implied_volatility":483,"delta":484,"gamma":485,"theta":486,"vega":487,"rho":488,"in_the_money":11},"VTV   261016P00230000",10.1,12.5,7.67,0.3028,-0.844643,0.0244,-0.147725,0.077087,-0.042537,{"strike":490,"call":491,"put":501,"callItm":39,"putItm":11,"isAtm":39},235,{"contract_symbol":492,"symbol":492,"bid":207,"ask":493,"last":494,"change":207,"changePercent":9,"volume":207,"openInterest":495,"open_interest":495,"iv":472,"implied_volatility":472,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":39},"VTV   261016C00235000",0.6,0.08,24,0.007959,0.003561,-0.008461,0.007048,0.000375,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":505,"implied_volatility":505,"delta":506,"gamma":507,"theta":508,"vega":509,"rho":510,"in_the_money":11},"VTV   261016P00235000",15.1,17.4,0.3052,-0.931149,0.013446,-0.082711,0.042823,-0.047627,{"strike":512,"call":513,"put":521,"callItm":39,"putItm":11,"isAtm":39},240,{"contract_symbol":514,"symbol":514,"bid":207,"ask":213,"last":407,"change":207,"changePercent":9,"volume":207,"openInterest":515,"open_interest":515,"iv":472,"implied_volatility":472,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":39},"VTV   261016C00240000",11,0.000774,0.000434,-0.001032,0.000859,0.000036,{"contract_symbol":522,"symbol":522,"bid":523,"ask":524,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":483,"implied_volatility":483,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":11},"VTV   261016P00240000",20.1,22.4,-0.975548,0.005865,-0.035511,0.018531,-0.05077,{"strike":531,"call":532,"put":540,"callItm":39,"putItm":11,"isAtm":39},245,{"contract_symbol":533,"symbol":533,"bid":207,"ask":534,"last":407,"change":207,"changePercent":9,"volume":207,"openInterest":398,"open_interest":398,"iv":472,"implied_volatility":472,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":39},"VTV   261016C00245000",0.25,0.000047,0.000032,-0.000076,0.000063,0.000002,{"contract_symbol":541,"symbol":541,"bid":268,"ask":542,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":505,"implied_volatility":505,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":11},"VTV   261016P00245000",27.4,-0.992084,0.002203,-0.01355,0.007015,-0.052628,{"strike":549,"call":550,"put":555,"callItm":39,"putItm":11,"isAtm":39},250,{"contract_symbol":551,"symbol":551,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":472,"implied_volatility":472,"delta":539,"gamma":552,"theta":553,"vega":554,"rho":207,"in_the_money":39},"VTV   261016C00250000",0.000001,-0.000003,0.000003,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":483,"implied_volatility":483,"delta":559,"gamma":560,"theta":561,"vega":562,"rho":563,"in_the_money":11},"VTV   261016P00250000",29.9,32.4,-0.99805,0.000634,-0.003836,0.002002,-0.053984,{"strike":565,"call":566,"put":568,"callItm":39,"putItm":11,"isAtm":39},255,{"contract_symbol":567,"symbol":567,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":472,"implied_volatility":472,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"VTV   261016C00255000",{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":483,"implied_volatility":483,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":11},"VTV   261016P00255000",35.1,37.4,-0.999567,0.000159,-0.000963,0.000502,-0.055137,{"strike":578,"call":579,"put":581,"callItm":39,"putItm":11,"isAtm":39},260,{"contract_symbol":580,"symbol":580,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":472,"implied_volatility":472,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"VTV   261016C00260000",{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":505,"implied_volatility":505,"delta":585,"gamma":586,"theta":587,"vega":588,"rho":589,"in_the_money":11},"VTV   261016P00260000",39.9,42.4,-0.999907,0.000038,-0.000231,0.00012,-0.056239,{"strike":591,"call":592,"put":594,"callItm":39,"putItm":11,"isAtm":39},265,{"contract_symbol":593,"symbol":593,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":472,"implied_volatility":472,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"VTV   261016C00265000",{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":483,"implied_volatility":483,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":11},"VTV   261016P00265000",45,47.4,-0.999986,0.000006,-0.000037,0.000019,-0.057319,{"strike":604,"call":605,"put":607,"callItm":39,"putItm":11,"isAtm":39},270,{"contract_symbol":606,"symbol":606,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":472,"implied_volatility":472,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"VTV   261016C00270000",{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":505,"implied_volatility":505,"delta":611,"gamma":552,"theta":612,"vega":613,"rho":614,"in_the_money":11},"VTV   261016P00270000",50,52.4,-0.999998,-0.000007,0.000004,-0.058406,{"strike":616,"call":617,"put":619,"callItm":39,"putItm":11,"isAtm":39},275,{"contract_symbol":618,"symbol":618,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":472,"implied_volatility":472,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"VTV   261016C00275000",{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":483,"implied_volatility":483,"delta":623,"gamma":207,"theta":624,"vega":207,"rho":625,"in_the_money":11},"VTV   261016P00275000",54.9,57.4,-1,-0.000001,-0.059483,{"strike":627,"call":628,"put":630,"callItm":39,"putItm":11,"isAtm":39},280,{"contract_symbol":629,"symbol":629,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":472,"implied_volatility":472,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"VTV   261016C00280000",{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":483,"implied_volatility":483,"delta":623,"gamma":207,"theta":207,"vega":207,"rho":634,"in_the_money":11},"VTV   261016P00280000",59.9,62.4,-0.060565,{"strike":636,"call":637,"put":639,"callItm":39,"putItm":11,"isAtm":39},285,{"contract_symbol":638,"symbol":638,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":472,"implied_volatility":472,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"VTV   261016C00285000",{"contract_symbol":640,"symbol":640,"bid":641,"ask":642,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":483,"implied_volatility":483,"delta":623,"gamma":207,"theta":207,"vega":207,"rho":643,"in_the_money":11},"VTV   261016P00285000",64.9,67.4,-0.061646,{"strike":645,"call":646,"put":648,"callItm":39,"putItm":11,"isAtm":39},290,{"contract_symbol":647,"symbol":647,"bid":207,"ask":213,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":472,"implied_volatility":472,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"VTV   261016C00290000",{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":483,"implied_volatility":483,"delta":623,"gamma":207,"theta":207,"vega":207,"rho":652,"in_the_money":11},"VTV   261016P00290000",70,72.4,-0.062728,{"strike":654,"call":655,"put":657,"callItm":39,"putItm":11,"isAtm":39},295,{"contract_symbol":656,"symbol":656,"bid":207,"ask":407,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":472,"implied_volatility":472,"delta":207,"gamma":207,"theta":207,"vega":207,"rho":207,"in_the_money":39},"VTV   261016C00295000",{"contract_symbol":658,"symbol":658,"bid":659,"ask":660,"last":9,"change":9,"changePercent":9,"volume":207,"openInterest":207,"open_interest":207,"iv":483,"implied_volatility":483,"delta":623,"gamma":207,"theta":207,"vega":207,"rho":661,"in_the_money":11},"VTV   261016P00295000",74.9,77.4,-0.063809,"2026-10-09T05:09:25.524574+00:00"]