[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VUG":3,"homepage-market-summary":30,"stock-options-VUG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VUG","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 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3986,0.364,"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},91.31,92.03,92.32,90.885,92.42,-1.11,-1.2,5661407.541881,92.995,69.63333,7924286.52515049,92.8,5708,{"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":208,"updated_at":717,"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},138,5122,0.21,[187,188,192,196,200,204],{"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",{"date":201,"label":201,"type":178,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2028-01-21",470,"280121",{"date":205,"label":205,"type":178,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2029-01-19",834,"290119",[209,230,246,261,277,298,318,338,359,378,402,424,448,473,497,521,547,571,592,616,636,656,672,687,703],{"strike":210,"call":211,"put":224,"callItm":11,"putItm":39,"isAtm":39},76,{"contract_symbol":212,"symbol":212,"bid":213,"ask":214,"last":215,"change":216,"changePercent":9,"volume":216,"openInterest":217,"open_interest":217,"iv":218,"implied_volatility":218,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":11},"VUG   261016C00076000",14.7,16.3,11.1,0,7,0.2757,0.999998,0.000003,-0.000002,0.000001,0.016331,{"contract_symbol":225,"symbol":225,"bid":216,"ask":226,"last":227,"change":216,"changePercent":9,"volume":216,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":39},"VUG   261016P00076000",0.95,0.15,15,0.2162,{"strike":231,"call":232,"put":242,"callItm":11,"putItm":39,"isAtm":39},77,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":236,"implied_volatility":236,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":11},"VUG   261016C00077000",13.7,15.3,0.3081,0.999935,0.000063,-0.000069,0.000035,0.016544,{"contract_symbol":243,"symbol":243,"bid":216,"ask":244,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":245,"implied_volatility":245,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":39},"VUG   261016P00077000",1.05,0.2164,{"strike":247,"call":248,"put":257,"callItm":11,"putItm":39,"isAtm":39},78,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":236,"implied_volatility":236,"delta":252,"gamma":253,"theta":254,"vega":255,"rho":256,"in_the_money":11},"VUG   261016C00078000",12.9,14.3,0.999802,0.000182,-0.000198,0.000101,0.016756,{"contract_symbol":258,"symbol":258,"bid":216,"ask":259,"last":53,"change":216,"changePercent":9,"volume":216,"openInterest":260,"open_interest":260,"iv":229,"implied_volatility":229,"delta":216,"gamma":216,"theta":216,"vega":216,"rho":216,"in_the_money":39},"VUG   261016P00078000",0.6,25,{"strike":262,"call":263,"put":273,"callItm":11,"putItm":39,"isAtm":39},79,{"contract_symbol":264,"symbol":264,"bid":265,"ask":266,"last":267,"change":216,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":236,"implied_volatility":236,"delta":268,"gamma":269,"theta":270,"vega":271,"rho":272,"in_the_money":11},"VUG   261016C00079000",11.8,13.3,11.74,0.999444,0.000475,-0.000516,0.000263,0.016964,{"contract_symbol":274,"symbol":274,"bid":216,"ask":226,"last":275,"change":216,"changePercent":9,"volume":216,"openInterest":276,"open_interest":276,"iv":229,"implied_volatility":229,"delta":221,"gamma":220,"theta":221,"vega":222,"rho":216,"in_the_money":39},"VUG   261016P00079000",0.47,4,{"strike":278,"call":279,"put":290,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":283,"change":216,"changePercent":9,"volume":216,"openInterest":284,"open_interest":284,"iv":236,"implied_volatility":236,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"VUG   261016C00080000",10.9,12.3,9.12,1,0.998568,0.001132,-0.001231,0.000627,0.017161,{"contract_symbol":291,"symbol":291,"bid":216,"ask":292,"last":53,"change":216,"changePercent":9,"volume":216,"openInterest":293,"open_interest":293,"iv":229,"implied_volatility":229,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":216,"in_the_money":39},"VUG   261016P00080000",0.05,35,-0.000012,0.000018,-0.000009,0.000007,{"strike":299,"call":300,"put":310,"callItm":11,"putItm":39,"isAtm":39},81,{"contract_symbol":301,"symbol":301,"bid":302,"ask":303,"last":304,"change":216,"changePercent":9,"volume":216,"openInterest":276,"open_interest":276,"iv":236,"implied_volatility":236,"delta":305,"gamma":306,"theta":307,"vega":308,"rho":309,"in_the_money":11},"VUG   261016C00081000",9.8,11.3,7.77,0.996605,0.002476,-0.002691,0.001371,0.017337,{"contract_symbol":311,"symbol":311,"bid":216,"ask":244,"last":312,"change":216,"changePercent":9,"volume":216,"openInterest":284,"open_interest":284,"iv":229,"implied_volatility":229,"delta":313,"gamma":314,"theta":315,"vega":316,"rho":317,"in_the_money":39},"VUG   261016P00081000",0.08,-0.000061,0.000086,-0.000046,0.000033,-0.000001,{"strike":319,"call":320,"put":331,"callItm":11,"putItm":39,"isAtm":39},82,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":324,"change":216,"changePercent":9,"volume":216,"openInterest":325,"open_interest":325,"iv":218,"implied_volatility":218,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":11},"VUG   261016C00082000",8.9,10.5,6.86,2,0.996701,0.002697,-0.002346,0.001336,0.017555,{"contract_symbol":332,"symbol":332,"bid":216,"ask":284,"last":312,"change":216,"changePercent":9,"volume":216,"openInterest":179,"open_interest":179,"iv":229,"implied_volatility":229,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":39},"VUG   261016P00082000",-0.000276,0.000353,-0.000189,0.000137,-0.000005,{"strike":339,"call":340,"put":351,"callItm":11,"putItm":39,"isAtm":39},83,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":216,"changePercent":9,"volume":216,"openInterest":345,"open_interest":345,"iv":236,"implied_volatility":236,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":11},"VUG   261016C00083000",7.8,9.5,4.9,12,0.984878,0.009234,-0.010034,0.005112,0.017532,{"contract_symbol":352,"symbol":352,"bid":216,"ask":227,"last":227,"change":216,"changePercent":9,"volume":216,"openInterest":353,"open_interest":353,"iv":245,"implied_volatility":245,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":39},"VUG   261016P00083000",13,-0.001074,0.001239,-0.000664,0.000482,-0.000021,{"strike":360,"call":361,"put":370,"callItm":11,"putItm":39,"isAtm":39},84,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":236,"implied_volatility":236,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"VUG   261016C00084000",6.9,8.5,0.971394,0.015838,-0.017208,0.008767,0.017477,{"contract_symbol":371,"symbol":371,"bid":216,"ask":292,"last":372,"change":216,"changePercent":9,"volume":216,"openInterest":278,"open_interest":278,"iv":229,"implied_volatility":229,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":39},"VUG   261016P00084000",0.26,-0.003534,0.003658,-0.001957,0.001421,-0.00007,{"strike":379,"call":380,"put":393,"callItm":11,"putItm":39,"isAtm":39},85,{"contract_symbol":381,"symbol":381,"bid":382,"ask":383,"last":384,"change":385,"changePercent":9,"volume":386,"openInterest":387,"open_interest":387,"iv":236,"implied_volatility":236,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":11},"VUG   261016C00085000",5.9,7.4,7.12,2.91,6,14,0.949462,0.025188,-0.027368,0.013943,0.017252,{"contract_symbol":394,"symbol":394,"bid":216,"ask":395,"last":292,"change":216,"changePercent":9,"volume":216,"openInterest":396,"open_interest":396,"iv":229,"implied_volatility":229,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":39},"VUG   261016P00085000",0.5,66,-0.010165,0.009329,-0.004992,0.003624,-0.000202,{"strike":403,"call":404,"put":415,"callItm":11,"putItm":39,"isAtm":39},86,{"contract_symbol":405,"symbol":405,"bid":406,"ask":407,"last":408,"change":216,"changePercent":9,"volume":216,"openInterest":409,"open_interest":409,"iv":218,"implied_volatility":218,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":11},"VUG   261016C00086000",5.2,6.2,5.67,28,0.937971,0.033086,-0.028782,0.016388,0.01724,{"contract_symbol":416,"symbol":416,"bid":216,"ask":292,"last":292,"change":417,"changePercent":9,"volume":284,"openInterest":418,"open_interest":418,"iv":245,"implied_volatility":245,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":39},"VUG   261016P00086000",0.02,101,-0.02561,0.020563,-0.011019,0.007994,-0.000509,{"strike":425,"call":426,"put":437,"callItm":11,"putItm":39,"isAtm":39},87,{"contract_symbol":427,"symbol":427,"bid":276,"ask":428,"last":429,"change":216,"changePercent":9,"volume":216,"openInterest":430,"open_interest":430,"iv":431,"implied_volatility":431,"delta":432,"gamma":433,"theta":434,"vega":435,"rho":436,"in_the_money":11},"VUG   261016C00087000",5.4,4.24,22,0.2876,0.885235,0.050271,-0.04761,0.025979,0.016392,{"contract_symbol":438,"symbol":438,"bid":216,"ask":227,"last":292,"change":439,"changePercent":9,"volume":440,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":39},"VUG   261016P00087000",-0.02,3,55,0.1927,-0.037865,0.031901,-0.013563,0.011046,-0.000752,{"strike":449,"call":450,"put":463,"callItm":11,"putItm":39,"isAtm":39},88,{"contract_symbol":451,"symbol":451,"bid":452,"ask":276,"last":453,"change":454,"changePercent":9,"volume":455,"openInterest":456,"open_interest":456,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"VUG   261016C00088000",3.3,4.15,-0.09,19,117,0.2743,0.83489,0.067536,-0.058179,0.033287,0.015594,{"contract_symbol":464,"symbol":464,"bid":292,"ask":465,"last":227,"change":292,"changePercent":9,"volume":386,"openInterest":466,"open_interest":466,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":39},"VUG   261016P00088000",0.3,427,0.1979,-0.090755,0.061589,-0.02762,0.021902,-0.001807,{"strike":474,"call":475,"put":487,"callItm":11,"putItm":39,"isAtm":11},89,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":60,"changePercent":9,"volume":276,"openInterest":480,"open_interest":480,"iv":481,"implied_volatility":481,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":486,"in_the_money":11},"VUG   261016C00089000",2.25,3.6,2.35,476,0.2465,0.778351,0.090005,-0.062587,0.039859,0.014678,{"contract_symbol":488,"symbol":488,"bid":227,"ask":395,"last":489,"change":417,"changePercent":9,"volume":284,"openInterest":490,"open_interest":490,"iv":491,"implied_volatility":491,"delta":492,"gamma":493,"theta":494,"vega":495,"rho":496,"in_the_money":39},"VUG   261016P00089000",0.23,42,0.1969,-0.170627,0.096128,-0.042642,0.033999,-0.003405,{"strike":498,"call":499,"put":510,"callItm":11,"putItm":39,"isAtm":11},90,{"contract_symbol":500,"symbol":500,"bid":501,"ask":477,"last":502,"change":216,"changePercent":9,"volume":216,"openInterest":503,"open_interest":503,"iv":504,"implied_volatility":504,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"VUG   261016C00090000",1.55,2.45,412,0.2169,0.696803,0.120185,-0.064698,0.046826,0.013259,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":512,"change":216,"changePercent":9,"volume":216,"openInterest":514,"open_interest":514,"iv":515,"implied_volatility":515,"delta":516,"gamma":517,"theta":518,"vega":519,"rho":520,"in_the_money":39},"VUG   261016P00090000",0.25,0.55,156,0.1767,-0.265783,0.138464,-0.049513,0.043969,-0.005305,{"strike":522,"call":523,"put":537,"callItm":11,"putItm":39,"isAtm":11},91,{"contract_symbol":524,"symbol":524,"bid":525,"ask":526,"last":527,"change":528,"changePercent":9,"volume":529,"openInterest":530,"open_interest":530,"iv":531,"implied_volatility":531,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"VUG   261016C00091000",0.9,1.2,0.93,-1.1,9,349,0.169,0.582019,0.172347,-0.056365,0.052339,0.011191,{"contract_symbol":538,"symbol":538,"bid":259,"ask":539,"last":395,"change":292,"changePercent":9,"volume":284,"openInterest":540,"open_interest":540,"iv":541,"implied_volatility":541,"delta":542,"gamma":543,"theta":544,"vega":545,"rho":546,"in_the_money":39},"VUG   261016P00091000",0.8,24,0.1569,-0.412483,0.185056,-0.052178,0.052181,-0.008241,{"strike":548,"call":549,"put":560,"callItm":39,"putItm":11,"isAtm":11},92,{"contract_symbol":550,"symbol":550,"bid":395,"ask":551,"last":395,"change":552,"changePercent":9,"volume":345,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":39},"VUG   261016C00092000",0.7,-0.65,850,0.1653,0.405198,0.174985,-0.054702,0.051958,0.007825,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":151,"changePercent":9,"volume":345,"openInterest":529,"open_interest":529,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"VUG   261016P00092000",1.1,1.4,1.58,0.1644,-0.595314,0.175803,-0.054413,0.051941,-0.011953,{"strike":572,"call":573,"put":583,"callItm":39,"putItm":11,"isAtm":11},93,{"contract_symbol":574,"symbol":574,"bid":227,"ask":395,"last":372,"change":575,"changePercent":9,"volume":217,"openInterest":576,"open_interest":576,"iv":577,"implied_volatility":577,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":39},"VUG   261016C00093000",0.01,529,0.1725,0.255856,0.139084,-0.047398,0.043116,0.004952,{"contract_symbol":584,"symbol":584,"bid":562,"ask":585,"last":284,"change":216,"changePercent":9,"volume":216,"openInterest":325,"open_interest":325,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":11},"VUG   261016P00093000",2.15,0.1369,-0.797591,0.153688,-0.032961,0.037796,-0.01605,{"strike":593,"call":594,"put":605,"callItm":39,"putItm":11,"isAtm":39},94,{"contract_symbol":595,"symbol":595,"bid":292,"ask":227,"last":312,"change":596,"changePercent":9,"volume":597,"openInterest":598,"open_interest":598,"iv":599,"implied_volatility":599,"delta":600,"gamma":601,"theta":602,"vega":603,"rho":604,"in_the_money":39},"VUG   261016C00094000",-0.22,57,496,0.1566,0.116756,0.093472,-0.026238,0.026298,0.002268,{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":609,"change":216,"changePercent":9,"volume":216,"openInterest":284,"open_interest":284,"iv":610,"implied_volatility":610,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":11},"VUG   261016P00094000",1.65,3.1,1.6,0.11,-0.955893,0.063277,-0.008758,0.012501,-0.019337,{"strike":617,"call":618,"put":627,"callItm":39,"putItm":11,"isAtm":39},95,{"contract_symbol":619,"symbol":619,"bid":216,"ask":181,"last":185,"change":216,"changePercent":9,"volume":216,"openInterest":620,"open_interest":620,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":39},"VUG   261016C00095000",401,0.1553,0.047782,0.047792,-0.013187,0.013332,0.00093,{"contract_symbol":628,"symbol":628,"bid":629,"ask":630,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":255,"rho":635,"in_the_money":11},"VUG   261016P00095000",2.8,4.2,0.0735,-0.9998,0.000768,-0.000047,-0.020409,{"strike":637,"call":638,"put":648,"callItm":39,"putItm":11,"isAtm":39},96,{"contract_symbol":639,"symbol":639,"bid":216,"ask":244,"last":640,"change":216,"changePercent":9,"volume":216,"openInterest":641,"open_interest":641,"iv":642,"implied_volatility":642,"delta":643,"gamma":644,"theta":645,"vega":646,"rho":647,"in_the_money":39},"VUG   261016C00096000",0.07,304,0.1743,0.029213,0.028497,-0.009904,0.008921,0.000568,{"contract_symbol":649,"symbol":649,"bid":478,"ask":406,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":650,"implied_volatility":650,"delta":651,"gamma":652,"theta":653,"vega":654,"rho":655,"in_the_money":11},"VUG   261016P00096000",0.0846,-0.999955,0.000163,-0.000013,0.000025,-0.020628,{"strike":657,"call":658,"put":666,"callItm":39,"putItm":11,"isAtm":39},97,{"contract_symbol":659,"symbol":659,"bid":216,"ask":292,"last":53,"change":216,"changePercent":9,"volume":216,"openInterest":660,"open_interest":660,"iv":642,"implied_volatility":642,"delta":661,"gamma":662,"theta":663,"vega":664,"rho":665,"in_the_money":39},"VUG   261016C00097000",33,0.010775,0.012179,-0.004233,0.003813,0.00021,{"contract_symbol":667,"symbol":667,"bid":668,"ask":407,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":650,"implied_volatility":650,"delta":669,"gamma":670,"theta":216,"vega":222,"rho":671,"in_the_money":11},"VUG   261016P00097000",4.6,-0.999999,0.000004,-0.020842,{"strike":673,"call":674,"put":681,"callItm":39,"putItm":11,"isAtm":39},98,{"contract_symbol":675,"symbol":675,"bid":216,"ask":244,"last":292,"change":216,"changePercent":9,"volume":216,"openInterest":284,"open_interest":284,"iv":642,"implied_volatility":642,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":39},"VUG   261016C00098000",0.00347,0.004465,-0.001552,0.001398,0.000068,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":650,"implied_volatility":650,"delta":685,"gamma":216,"theta":216,"vega":216,"rho":686,"in_the_money":11},"VUG   261016P00098000",5.6,7.2,-1,-0.021057,{"strike":688,"call":689,"put":698,"callItm":39,"putItm":11,"isAtm":39},99,{"contract_symbol":690,"symbol":690,"bid":216,"ask":691,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":692,"implied_volatility":692,"delta":693,"gamma":694,"theta":695,"vega":696,"rho":697,"in_the_money":39},"VUG   261016C00099000",0.75,0.1741,0.000967,0.001399,-0.000485,0.000438,0.000019,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":650,"implied_volatility":650,"delta":685,"gamma":216,"theta":216,"vega":216,"rho":702,"in_the_money":11},"VUG   261016P00099000",6.6,8.3,-0.021274,{"strike":704,"call":705,"put":712,"callItm":39,"putItm":11,"isAtm":39},100,{"contract_symbol":706,"symbol":706,"bid":216,"ask":292,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":642,"implied_volatility":642,"delta":707,"gamma":708,"theta":709,"vega":710,"rho":711,"in_the_money":39},"VUG   261016C00100000",0.000241,0.000386,-0.000134,0.000121,0.000005,{"contract_symbol":713,"symbol":713,"bid":714,"ask":715,"last":9,"change":9,"changePercent":9,"volume":216,"openInterest":216,"open_interest":216,"iv":650,"implied_volatility":650,"delta":685,"gamma":216,"theta":216,"vega":216,"rho":716,"in_the_money":11},"VUG   261016P00100000",8.4,9.1,-0.021487,"2026-10-09T05:54:18.899080+00:00"]