[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VV":3,"homepage-market-summary":30,"stock-options-VV":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VV","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 Large-Cap ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.0084,3.6012,"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},357.11,357.54,358.55,355.45,358.66,-1.55,-0.43,320641.229373,360.675,289.10999,326605.12614541035,95,5708,{"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":796,"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},0,216,1.35,[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},"2027-01-15",99,"270115",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-04-16",190,"270416",[201,216,227,237,244,254,263,274,285,295,305,314,323,333,343,352,363,372,380,389,399,408,419,430,442,452,462,472,482,497,515,534,554,572,593,614,636,659,680,700,716,731,745,759,769,778,787],{"strike":202,"call":203,"put":210,"callItm":11,"putItm":39,"isAtm":39},175,{"contract_symbol":204,"symbol":204,"bid":205,"ask":206,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":209,"in_the_money":11},"VV    261016C00175000",180.1,183.4,0.1489,1,0.038356,{"contract_symbol":211,"symbol":211,"bid":183,"ask":212,"last":213,"change":183,"changePercent":9,"volume":183,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00175000",1.45,0.5,2,0.1759,{"strike":217,"call":218,"put":224,"callItm":11,"putItm":39,"isAtm":39},180,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":223,"in_the_money":11},"VV    261016C00180000",175.1,178.9,0.1758,0.039451,{"contract_symbol":225,"symbol":225,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":226,"implied_volatility":226,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00180000",0.176,{"strike":228,"call":229,"put":234,"callItm":11,"putItm":39,"isAtm":39},185,{"contract_symbol":230,"symbol":230,"bid":231,"ask":232,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":233,"in_the_money":11},"VV    261016C00185000",170.1,173.4,0.040547,{"contract_symbol":235,"symbol":235,"bid":183,"ask":236,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00185000",0.95,{"strike":198,"call":238,"put":242,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":239,"symbol":239,"bid":240,"ask":132,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":241,"in_the_money":11},"VV    261016C00190000",165.1,0.041643,{"contract_symbol":243,"symbol":243,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":226,"implied_volatility":226,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00190000",{"strike":245,"call":246,"put":251,"callItm":11,"putItm":39,"isAtm":39},195,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":250,"in_the_money":11},"VV    261016C00195000",160.1,163.8,0.042739,{"contract_symbol":252,"symbol":252,"bid":183,"ask":212,"last":253,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00195000",0.9,{"strike":255,"call":256,"put":261,"callItm":11,"putItm":39,"isAtm":39},200,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":260,"in_the_money":11},"VV    261016C00200000",155.1,159,0.043835,{"contract_symbol":262,"symbol":262,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00200000",{"strike":264,"call":265,"put":271,"callItm":11,"putItm":39,"isAtm":39},205,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":270,"in_the_money":11},"VV    261016C00205000",150.1,153.8,146.65,0.044931,{"contract_symbol":272,"symbol":272,"bid":183,"ask":212,"last":273,"change":183,"changePercent":9,"volume":183,"openInterest":214,"open_interest":214,"iv":226,"implied_volatility":226,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00205000",0.75,{"strike":275,"call":276,"put":281,"callItm":11,"putItm":39,"isAtm":39},210,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":280,"in_the_money":11},"VV    261016C00210000",145.3,148.7,0.046027,{"contract_symbol":282,"symbol":282,"bid":183,"ask":212,"last":283,"change":183,"changePercent":9,"volume":183,"openInterest":284,"open_interest":284,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00210000",0.8,7,{"strike":286,"call":287,"put":292,"callItm":11,"putItm":39,"isAtm":39},215,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":291,"in_the_money":11},"VV    261016C00215000",140.3,143.9,0.047123,{"contract_symbol":293,"symbol":293,"bid":183,"ask":212,"last":253,"change":183,"changePercent":9,"volume":183,"openInterest":294,"open_interest":294,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00215000",3,{"strike":296,"call":297,"put":303,"callItm":11,"putItm":39,"isAtm":39},220,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":301,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":302,"in_the_money":11},"VV    261016C00220000",135.3,138.8,120.2,0.048218,{"contract_symbol":304,"symbol":304,"bid":183,"ask":212,"last":283,"change":183,"changePercent":9,"volume":183,"openInterest":294,"open_interest":294,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00220000",{"strike":306,"call":307,"put":312,"callItm":11,"putItm":39,"isAtm":39},225,{"contract_symbol":308,"symbol":308,"bid":309,"ask":310,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":311,"in_the_money":11},"VV    261016C00225000",130.3,133.8,0.049314,{"contract_symbol":313,"symbol":313,"bid":183,"ask":212,"last":273,"change":183,"changePercent":9,"volume":183,"openInterest":294,"open_interest":294,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00225000",{"strike":315,"call":316,"put":321,"callItm":11,"putItm":39,"isAtm":39},230,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":320,"in_the_money":11},"VV    261016C00230000",125.3,128.4,0.05041,{"contract_symbol":322,"symbol":322,"bid":183,"ask":212,"last":273,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":226,"implied_volatility":226,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00230000",{"strike":324,"call":325,"put":330,"callItm":11,"putItm":39,"isAtm":39},235,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":329,"in_the_money":11},"VV    261016C00235000",120.3,123.9,0.051506,{"contract_symbol":331,"symbol":331,"bid":183,"ask":212,"last":332,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00235000",1.6,{"strike":334,"call":335,"put":340,"callItm":11,"putItm":39,"isAtm":39},240,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":339,"in_the_money":11},"VV    261016C00240000",115.4,118.2,0.052602,{"contract_symbol":341,"symbol":341,"bid":183,"ask":212,"last":342,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":226,"implied_volatility":226,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00240000",1.4,{"strike":344,"call":345,"put":350,"callItm":11,"putItm":39,"isAtm":39},245,{"contract_symbol":346,"symbol":346,"bid":347,"ask":348,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":349,"in_the_money":11},"VV    261016C00245000",110.4,113.8,0.053698,{"contract_symbol":351,"symbol":351,"bid":183,"ask":212,"last":332,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00245000",{"strike":353,"call":354,"put":360,"callItm":11,"putItm":39,"isAtm":39},250,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":359,"in_the_money":11},"VV    261016C00250000",105.4,108.8,97.31,0.054794,{"contract_symbol":361,"symbol":361,"bid":183,"ask":212,"last":283,"change":183,"changePercent":9,"volume":183,"openInterest":362,"open_interest":362,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00250000",4,{"strike":364,"call":365,"put":370,"callItm":11,"putItm":39,"isAtm":39},255,{"contract_symbol":366,"symbol":366,"bid":367,"ask":368,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":369,"in_the_money":11},"VV    261016C00255000",100.3,103.9,0.055889,{"contract_symbol":371,"symbol":371,"bid":183,"ask":212,"last":253,"change":183,"changePercent":9,"volume":183,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00255000",{"strike":373,"call":374,"put":378,"callItm":11,"putItm":39,"isAtm":39},260,{"contract_symbol":375,"symbol":375,"bid":376,"ask":194,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":377,"in_the_money":11},"VV    261016C00260000",95.3,0.056985,{"contract_symbol":379,"symbol":379,"bid":183,"ask":212,"last":273,"change":183,"changePercent":9,"volume":183,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00260000",{"strike":381,"call":382,"put":387,"callItm":11,"putItm":39,"isAtm":39},265,{"contract_symbol":383,"symbol":383,"bid":384,"ask":385,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":386,"in_the_money":11},"VV    261016C00265000",90.3,93.3,0.058081,{"contract_symbol":388,"symbol":388,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":226,"implied_volatility":226,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00265000",{"strike":390,"call":391,"put":396,"callItm":11,"putItm":39,"isAtm":39},270,{"contract_symbol":392,"symbol":392,"bid":393,"ask":394,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":395,"in_the_money":11},"VV    261016C00270000",85.2,88.2,0.059177,{"contract_symbol":397,"symbol":397,"bid":183,"ask":212,"last":398,"change":183,"changePercent":9,"volume":183,"openInterest":294,"open_interest":294,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00270000",3.8,{"strike":400,"call":401,"put":406,"callItm":11,"putItm":39,"isAtm":39},275,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":405,"in_the_money":11},"VV    261016C00275000",80.2,83.4,0.060273,{"contract_symbol":407,"symbol":407,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":226,"implied_volatility":226,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00275000",{"strike":409,"call":410,"put":415,"callItm":11,"putItm":39,"isAtm":39},280,{"contract_symbol":411,"symbol":411,"bid":412,"ask":413,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":414,"in_the_money":11},"VV    261016C00280000",75.2,79,0.061369,{"contract_symbol":416,"symbol":416,"bid":183,"ask":212,"last":417,"change":183,"changePercent":9,"volume":183,"openInterest":418,"open_interest":418,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00280000",1.19,5,{"strike":420,"call":421,"put":426,"callItm":11,"putItm":39,"isAtm":39},285,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":425,"in_the_money":11},"VV    261016C00285000",70.2,74,0.062465,{"contract_symbol":427,"symbol":427,"bid":183,"ask":212,"last":428,"change":183,"changePercent":9,"volume":183,"openInterest":429,"open_interest":429,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00285000",2.6,12,{"strike":431,"call":432,"put":438,"callItm":11,"putItm":39,"isAtm":39},290,{"contract_symbol":433,"symbol":433,"bid":434,"ask":435,"last":436,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":437,"in_the_money":11},"VV    261016C00290000",65.2,68.6,64.08,0.063561,{"contract_symbol":439,"symbol":439,"bid":183,"ask":212,"last":440,"change":183,"changePercent":9,"volume":183,"openInterest":441,"open_interest":441,"iv":226,"implied_volatility":226,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00290000",2.25,10,{"strike":443,"call":444,"put":449,"callItm":11,"putItm":39,"isAtm":39},295,{"contract_symbol":445,"symbol":445,"bid":446,"ask":447,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":448,"in_the_money":11},"VV    261016C00295000",60.4,64,0.064656,{"contract_symbol":450,"symbol":450,"bid":183,"ask":212,"last":451,"change":183,"changePercent":9,"volume":183,"openInterest":418,"open_interest":418,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00295000",0.85,{"strike":453,"call":454,"put":459,"callItm":11,"putItm":39,"isAtm":39},300,{"contract_symbol":455,"symbol":455,"bid":456,"ask":457,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":458,"in_the_money":11},"VV    261016C00300000",55.4,58.3,0.065752,{"contract_symbol":460,"symbol":460,"bid":183,"ask":212,"last":461,"change":183,"changePercent":9,"volume":183,"openInterest":362,"open_interest":362,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00300000",2.65,{"strike":463,"call":464,"put":469,"callItm":11,"putItm":39,"isAtm":39},305,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":468,"in_the_money":11},"VV    261016C00305000",50.4,54,0.066848,{"contract_symbol":470,"symbol":470,"bid":183,"ask":212,"last":471,"change":183,"changePercent":9,"volume":183,"openInterest":441,"open_interest":441,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00305000",2.45,{"strike":473,"call":474,"put":479,"callItm":11,"putItm":39,"isAtm":39},310,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":222,"implied_volatility":222,"delta":208,"gamma":183,"theta":183,"vega":183,"rho":478,"in_the_money":11},"VV    261016C00310000",45.4,48.7,0.067944,{"contract_symbol":480,"symbol":480,"bid":183,"ask":212,"last":481,"change":183,"changePercent":9,"volume":183,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016P00310000",4.32,{"strike":483,"call":484,"put":493,"callItm":11,"putItm":39,"isAtm":39},315,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":183,"changePercent":9,"volume":183,"openInterest":294,"open_interest":294,"iv":222,"implied_volatility":222,"delta":489,"gamma":183,"theta":490,"vega":491,"rho":492,"in_the_money":11},"VV    261016C00315000",40.5,44,21.55,0.999999,-0.000002,0.000002,0.06904,{"contract_symbol":494,"symbol":494,"bid":183,"ask":212,"last":495,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":226,"implied_volatility":226,"delta":496,"gamma":183,"theta":490,"vega":491,"rho":183,"in_the_money":39},"VV    261016P00315000",6.25,-0.000001,{"strike":498,"call":499,"put":510,"callItm":11,"putItm":39,"isAtm":39},320,{"contract_symbol":500,"symbol":500,"bid":501,"ask":502,"last":503,"change":183,"changePercent":9,"volume":183,"openInterest":504,"open_interest":504,"iv":222,"implied_volatility":222,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"VV    261016C00320000",35.4,38.5,33.3,15,0.999988,0.000006,-0.00003,0.000028,0.070135,{"contract_symbol":511,"symbol":511,"bid":183,"ask":273,"last":512,"change":183,"changePercent":9,"volume":183,"openInterest":513,"open_interest":513,"iv":215,"implied_volatility":215,"delta":514,"gamma":506,"theta":507,"vega":508,"rho":496,"in_the_money":39},"VV    261016P00320000",6.3,23,-0.000012,{"strike":516,"call":517,"put":526,"callItm":11,"putItm":39,"isAtm":39},325,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"VV    261016C00325000",30.3,34,0.999991,0.000005,-0.00002,0.000022,0.071231,{"contract_symbol":527,"symbol":527,"bid":183,"ask":212,"last":528,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":226,"implied_volatility":226,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":39},"VV    261016P00325000",4.65,-0.000142,0.000059,-0.00032,0.000291,-0.000011,{"strike":535,"call":536,"put":546,"callItm":11,"putItm":39,"isAtm":39},330,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":183,"changePercent":9,"volume":183,"openInterest":294,"open_interest":294,"iv":222,"implied_volatility":222,"delta":541,"gamma":542,"theta":543,"vega":544,"rho":545,"in_the_money":11},"VV    261016C00330000",25.3,28.6,21.95,0.998839,0.000415,-0.002241,0.002041,0.072236,{"contract_symbol":547,"symbol":547,"bid":183,"ask":548,"last":549,"change":183,"changePercent":9,"volume":183,"openInterest":362,"open_interest":362,"iv":215,"implied_volatility":215,"delta":550,"gamma":542,"theta":551,"vega":552,"rho":553,"in_the_money":39},"VV    261016P00330000",1.5,0.38,-0.001161,-0.002243,0.002042,-0.000092,{"strike":555,"call":556,"put":565,"callItm":11,"putItm":39,"isAtm":39},335,{"contract_symbol":557,"symbol":557,"bid":558,"ask":559,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":207,"implied_volatility":207,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":11},"VV    261016C00335000",20.5,23.5,0.998194,0.000734,-0.002842,0.003055,0.073281,{"contract_symbol":566,"symbol":566,"bid":183,"ask":548,"last":567,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":215,"implied_volatility":215,"delta":568,"gamma":552,"theta":569,"vega":570,"rho":571,"in_the_money":39},"VV    261016P00335000",0.36,-0.006795,-0.011023,0.010035,-0.000536,{"strike":573,"call":574,"put":584,"callItm":11,"putItm":39,"isAtm":39},340,{"contract_symbol":575,"symbol":575,"bid":576,"ask":577,"last":578,"change":183,"changePercent":9,"volume":183,"openInterest":214,"open_interest":214,"iv":222,"implied_volatility":222,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":11},"VV    261016C00340000",15.4,19.1,19.2,0.971218,0.007071,-0.038173,0.034756,0.072244,{"contract_symbol":585,"symbol":585,"bid":183,"ask":586,"last":587,"change":183,"changePercent":9,"volume":183,"openInterest":294,"open_interest":294,"iv":226,"implied_volatility":226,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":39},"VV    261016P00340000",1.55,0.44,-0.028873,0.007085,-0.038302,0.034847,-0.002283,{"strike":594,"call":595,"put":606,"callItm":11,"putItm":39,"isAtm":39},345,{"contract_symbol":596,"symbol":596,"bid":597,"ask":598,"last":599,"change":183,"changePercent":9,"volume":183,"openInterest":600,"open_interest":600,"iv":222,"implied_volatility":222,"delta":601,"gamma":602,"theta":603,"vega":604,"rho":605,"in_the_money":11},"VV    261016C00345000",10.7,14.2,9.13,9,0.909589,0.017527,-0.094615,0.086145,0.068452,{"contract_symbol":607,"symbol":607,"bid":183,"ask":608,"last":283,"change":183,"changePercent":9,"volume":183,"openInterest":294,"open_interest":294,"iv":215,"implied_volatility":215,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":39},"VV    261016P00345000",1.65,-0.090425,0.017528,-0.094632,0.086154,-0.007164,{"strike":615,"call":616,"put":627,"callItm":11,"putItm":39,"isAtm":39},350,{"contract_symbol":617,"symbol":617,"bid":618,"ask":619,"last":620,"change":183,"changePercent":9,"volume":183,"openInterest":618,"open_interest":618,"iv":621,"implied_volatility":621,"delta":622,"gamma":623,"theta":624,"vega":625,"rho":626,"in_the_money":11},"VV    261016C00350000",6,9.6,5.81,0.1068,0.899788,0.031142,-0.061963,0.092927,0.068809,{"contract_symbol":628,"symbol":628,"bid":183,"ask":629,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":630,"implied_volatility":630,"delta":631,"gamma":632,"theta":633,"vega":634,"rho":635,"in_the_money":39},"VV    261016P00350000",1.7,0.1273,-0.14091,0.033209,-0.094,0.118192,-0.011136,{"strike":637,"call":638,"put":649,"callItm":11,"putItm":39,"isAtm":11},355,{"contract_symbol":639,"symbol":639,"bid":640,"ask":641,"last":642,"change":183,"changePercent":9,"volume":183,"openInterest":208,"open_interest":208,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":11},"VV    261016C00355000",2.55,4.6,6.27,0.1158,0.638476,0.061224,-0.143205,0.198078,0.049177,{"contract_symbol":650,"symbol":650,"bid":253,"ask":651,"last":652,"change":183,"changePercent":9,"volume":183,"openInterest":214,"open_interest":214,"iv":653,"implied_volatility":653,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":39},"VV    261016P00355000",2.75,20.7,0.1294,-0.374905,0.055418,-0.162032,0.200459,-0.029737,{"strike":660,"call":661,"put":670,"callItm":39,"putItm":11,"isAtm":39},360,{"contract_symbol":662,"symbol":662,"bid":183,"ask":663,"last":294,"change":183,"changePercent":9,"volume":183,"openInterest":600,"open_interest":600,"iv":664,"implied_volatility":664,"delta":665,"gamma":666,"theta":667,"vega":668,"rho":669,"in_the_money":39},"VV    261016C00360000",2.2,0.0911,0.277292,0.069565,-0.100783,0.177128,0.021524,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":11},"VV    261016P00360000",2.05,5.4,0.0914,-0.721935,0.069394,-0.101307,0.177368,-0.05732,{"strike":681,"call":682,"put":691,"callItm":39,"putItm":11,"isAtm":39},365,{"contract_symbol":683,"symbol":683,"bid":183,"ask":586,"last":684,"change":183,"changePercent":9,"volume":183,"openInterest":618,"open_interest":618,"iv":685,"implied_volatility":685,"delta":686,"gamma":687,"theta":688,"vega":689,"rho":690,"in_the_money":39},"VV    261016C00365000",5.7,0.1243,0.119312,0.030319,-0.081771,0.10533,0.009255,{"contract_symbol":692,"symbol":692,"bid":693,"ask":441,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":694,"implied_volatility":694,"delta":695,"gamma":696,"theta":697,"vega":698,"rho":699,"in_the_money":11},"VV    261016P00365000",6.7,0.0432,-0.999684,0.000509,-0.000165,0.000614,-0.079974,{"strike":701,"call":702,"put":711,"callItm":39,"putItm":11,"isAtm":39},370,{"contract_symbol":703,"symbol":703,"bid":183,"ask":236,"last":704,"change":183,"changePercent":9,"volume":183,"openInterest":705,"open_interest":705,"iv":685,"implied_volatility":685,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":39},"VV    261016C00370000",1.9,21,0.027566,0.009651,-0.026029,0.033529,0.002142,{"contract_symbol":712,"symbol":712,"bid":713,"ask":504,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":694,"implied_volatility":694,"delta":714,"gamma":183,"theta":183,"vega":183,"rho":715,"in_the_money":11},"VV    261016P00370000",11.7,-1,-0.081094,{"strike":94,"call":717,"put":724,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":718,"symbol":718,"bid":183,"ask":212,"last":640,"change":183,"changePercent":9,"volume":183,"openInterest":214,"open_interest":214,"iv":685,"implied_volatility":685,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":39},"VV    261016C00375000",0.004057,0.001826,-0.004924,0.006343,0.000316,{"contract_symbol":725,"symbol":725,"bid":726,"ask":727,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":728,"implied_volatility":728,"delta":714,"gamma":729,"theta":496,"vega":729,"rho":730,"in_the_money":11},"VV    261016P00375000",16.7,19.9,0.0672,0.000001,-0.082191,{"strike":732,"call":733,"put":740,"callItm":39,"putItm":11,"isAtm":39},380,{"contract_symbol":734,"symbol":734,"bid":183,"ask":212,"last":461,"change":183,"changePercent":9,"volume":183,"openInterest":362,"open_interest":362,"iv":685,"implied_volatility":685,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":39},"VV    261016C00380000",0.00038,0.00021,-0.000565,0.000728,0.00003,{"contract_symbol":741,"symbol":741,"bid":742,"ask":743,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":694,"implied_volatility":694,"delta":714,"gamma":183,"theta":183,"vega":183,"rho":744,"in_the_money":11},"VV    261016P00380000",21.7,24.9,-0.083286,{"strike":746,"call":747,"put":754,"callItm":39,"putItm":11,"isAtm":39},385,{"contract_symbol":748,"symbol":748,"bid":183,"ask":212,"last":629,"change":183,"changePercent":9,"volume":183,"openInterest":294,"open_interest":294,"iv":749,"implied_volatility":749,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":729,"in_the_money":39},"VV    261016C00385000",0.1193,0.000011,0.000008,-0.000019,0.000025,{"contract_symbol":755,"symbol":755,"bid":756,"ask":757,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":728,"implied_volatility":728,"delta":714,"gamma":183,"theta":183,"vega":183,"rho":758,"in_the_money":11},"VV    261016P00385000",26.7,30,-0.084383,{"strike":760,"call":761,"put":764,"callItm":39,"putItm":11,"isAtm":39},390,{"contract_symbol":762,"symbol":762,"bid":183,"ask":212,"last":763,"change":183,"changePercent":9,"volume":183,"openInterest":418,"open_interest":418,"iv":685,"implied_volatility":685,"delta":729,"gamma":729,"theta":490,"vega":491,"rho":183,"in_the_money":39},"VV    261016C00390000",0.25,{"contract_symbol":765,"symbol":765,"bid":766,"ask":767,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":694,"implied_volatility":694,"delta":714,"gamma":183,"theta":183,"vega":183,"rho":768,"in_the_money":11},"VV    261016P00390000",31.6,35,-0.085478,{"strike":770,"call":771,"put":773,"callItm":39,"putItm":11,"isAtm":39},395,{"contract_symbol":772,"symbol":772,"bid":183,"ask":212,"last":273,"change":183,"changePercent":9,"volume":183,"openInterest":294,"open_interest":294,"iv":749,"implied_volatility":749,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016C00395000",{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":694,"implied_volatility":694,"delta":714,"gamma":183,"theta":183,"vega":183,"rho":777,"in_the_money":11},"VV    261016P00395000",36.7,40,-0.086574,{"strike":779,"call":780,"put":782,"callItm":39,"putItm":11,"isAtm":39},400,{"contract_symbol":781,"symbol":781,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":749,"implied_volatility":749,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016C00400000",{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":694,"implied_volatility":694,"delta":714,"gamma":183,"theta":183,"vega":183,"rho":786,"in_the_money":11},"VV    261016P00400000",41.7,45,-0.08767,{"strike":788,"call":789,"put":791,"callItm":39,"putItm":11,"isAtm":39},405,{"contract_symbol":790,"symbol":790,"bid":183,"ask":212,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":685,"implied_volatility":685,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VV    261016C00405000",{"contract_symbol":792,"symbol":792,"bid":793,"ask":794,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":694,"implied_volatility":694,"delta":714,"gamma":183,"theta":183,"vega":183,"rho":795,"in_the_money":11},"VV    261016P00405000",46.7,50,-0.088766,"2026-10-09T05:54:23.508919+00:00"]