[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CVS":3,"stock-options-CVS":35,"homepage-market-summary":975},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":20},"CVS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CVS HEALTH CORPORATION","NYSE",null,"RETAIL-DRUG STORES AND PROPRIETARY STORES","CVS Health offers a diverse set of healthcare services. Its roots are in its retail pharmacy operations, where it operates around 9,000 stores primarily in the US. CVS is also a large pharmacy benefit manager (acquired through Caremark), processing about 2 billion adjusted claims annually. It operates a top-tier health insurer (acquired through Aetna) through which it serves about 26 million medical members. The acquisition of Oak Street Health added primary care services to the mix, which could have significant synergies with all existing business lines.","300,000","Woonsocket, RI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":19},3.0766,2.66,"Quarterly","2026-10-22",{"close":21,"open":22,"high":23,"low":22,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},86.46,85.25,87.15,85.2,1.26,1.48,10395911.762159,107640,86.4135,110.68,69.51,7998906.510688564,41.2,13518,{"status":36,"has_options":37,"symbol":4,"underlying_price":21,"selected_expiration":38,"days_to_expiration":41,"iv_index":43,"expiration_iv":43,"kpis":44,"expirations":48,"strikes":115,"updated_at":974,"task_id":9},"SUCCESS",true,{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",0.3,{"total_volume":45,"total_open_interest":46,"put_call_ratio":47,"implied_volatility":43},3135,12855,0.73,[49,50,55,59,63,67,71,75,79,83,87,91,95,99,103,107,111],{"date":39,"label":39,"type":40,"days_to_expiration":41,"dte":41,"compact":42,"implied_volatility":9},{"date":51,"label":51,"type":52,"days_to_expiration":53,"dte":53,"compact":54,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":56,"label":56,"type":40,"days_to_expiration":57,"dte":57,"compact":58,"implied_volatility":9},"2026-10-23",21,"261023",{"date":60,"label":60,"type":40,"days_to_expiration":61,"dte":61,"compact":62,"implied_volatility":9},"2026-10-30",28,"261030",{"date":64,"label":64,"type":40,"days_to_expiration":65,"dte":65,"compact":66,"implied_volatility":9},"2026-11-06",35,"261106",{"date":68,"label":68,"type":40,"days_to_expiration":69,"dte":69,"compact":70,"implied_volatility":9},"2026-11-13",42,"261113",{"date":72,"label":72,"type":52,"days_to_expiration":73,"dte":73,"compact":74,"implied_volatility":9},"2026-11-20",49,"261120",{"date":76,"label":76,"type":52,"days_to_expiration":77,"dte":77,"compact":78,"implied_volatility":9},"2026-12-18",77,"261218",{"date":80,"label":80,"type":52,"days_to_expiration":81,"dte":81,"compact":82,"implied_volatility":9},"2027-01-15",105,"270115",{"date":84,"label":84,"type":52,"days_to_expiration":85,"dte":85,"compact":86,"implied_volatility":9},"2027-02-19",140,"270219",{"date":88,"label":88,"type":52,"days_to_expiration":89,"dte":89,"compact":90,"implied_volatility":9},"2027-03-19",168,"270319",{"date":92,"label":92,"type":52,"days_to_expiration":93,"dte":93,"compact":94,"implied_volatility":9},"2027-05-21",231,"270521",{"date":96,"label":96,"type":52,"days_to_expiration":97,"dte":97,"compact":98,"implied_volatility":9},"2027-06-17",258,"270617",{"date":100,"label":100,"type":52,"days_to_expiration":101,"dte":101,"compact":102,"implied_volatility":9},"2027-09-17",350,"270917",{"date":104,"label":104,"type":52,"days_to_expiration":105,"dte":105,"compact":106,"implied_volatility":9},"2028-01-21",476,"280121",{"date":108,"label":108,"type":52,"days_to_expiration":109,"dte":109,"compact":110,"implied_volatility":9},"2028-12-15",805,"281215",{"date":112,"label":112,"type":52,"days_to_expiration":113,"dte":113,"compact":114,"implied_volatility":9},"2029-01-19",840,"290119",[116,130,144,155,169,186,205,224,241,263,284,308,333,359,385,414,441,469,495,523,549,574,600,625,650,674,696,718,738,759,780,797,814,828,843,858,871,886,897,908,919,929,938,947,956,965],{"strike":117,"call":118,"put":126,"callItm":37,"putItm":14,"isAtm":14},55,{"contract_symbol":119,"symbol":119,"bid":120,"ask":121,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":123,"implied_volatility":123,"delta":124,"gamma":122,"theta":122,"vega":122,"rho":125,"in_the_money":37},"CVS   261009C00055000",29.7,33.55,0,0.1654,1,0.010335,{"contract_symbol":127,"symbol":127,"bid":122,"ask":128,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":129,"implied_volatility":129,"delta":122,"gamma":122,"theta":122,"vega":122,"rho":122,"in_the_money":14},"CVS   261009P00055000",0.01,0.3747,{"strike":131,"call":132,"put":139,"callItm":37,"putItm":14,"isAtm":14},60,{"contract_symbol":133,"symbol":133,"bid":134,"ask":135,"last":136,"change":122,"changePercent":9,"volume":122,"openInterest":137,"open_interest":137,"iv":123,"implied_volatility":123,"delta":124,"gamma":122,"theta":122,"vega":122,"rho":138,"in_the_money":37},"CVS   261009C00060000",24.7,28.55,25,4,0.011275,{"contract_symbol":140,"symbol":140,"bid":122,"ask":141,"last":142,"change":9,"changePercent":9,"volume":143,"openInterest":122,"open_interest":122,"iv":129,"implied_volatility":129,"delta":122,"gamma":122,"theta":122,"vega":122,"rho":122,"in_the_money":14},"CVS   261009P00060000",2.13,0.74,2,{"strike":145,"call":146,"put":152,"callItm":37,"putItm":14,"isAtm":14},65,{"contract_symbol":147,"symbol":147,"bid":148,"ask":149,"last":148,"change":122,"changePercent":9,"volume":122,"openInterest":150,"open_interest":150,"iv":123,"implied_volatility":123,"delta":124,"gamma":122,"theta":122,"vega":122,"rho":151,"in_the_money":37},"CVS   261009C00065000",20.05,23.6,5,0.012214,{"contract_symbol":153,"symbol":153,"bid":122,"ask":141,"last":154,"change":9,"changePercent":9,"volume":124,"openInterest":122,"open_interest":122,"iv":129,"implied_volatility":129,"delta":122,"gamma":122,"theta":122,"vega":122,"rho":122,"in_the_money":14},"CVS   261009P00065000",1.4,{"strike":156,"call":157,"put":163,"callItm":37,"putItm":14,"isAtm":14},70,{"contract_symbol":158,"symbol":158,"bid":159,"ask":160,"last":161,"change":122,"changePercent":9,"volume":122,"openInterest":143,"open_interest":143,"iv":123,"implied_volatility":123,"delta":124,"gamma":122,"theta":122,"vega":122,"rho":162,"in_the_money":37},"CVS   261009C00070000",14.7,18.6,17.84,0.013154,{"contract_symbol":164,"symbol":164,"bid":122,"ask":141,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":129,"implied_volatility":129,"delta":165,"gamma":166,"theta":167,"vega":168,"rho":122,"in_the_money":14},"CVS   261009P00070000",-0.000011,0.000011,-0.000016,0.000006,{"strike":170,"call":171,"put":177,"callItm":37,"putItm":14,"isAtm":14},74,{"contract_symbol":172,"symbol":172,"bid":173,"ask":174,"last":175,"change":122,"changePercent":9,"volume":122,"openInterest":143,"open_interest":143,"iv":123,"implied_volatility":123,"delta":124,"gamma":122,"theta":122,"vega":122,"rho":176,"in_the_money":37},"CVS   261009C00074000",10.7,14.55,13.86,0.013906,{"contract_symbol":178,"symbol":178,"bid":122,"ask":179,"last":180,"change":122,"changePercent":9,"volume":122,"openInterest":65,"open_interest":65,"iv":129,"implied_volatility":129,"delta":181,"gamma":182,"theta":183,"vega":184,"rho":185,"in_the_money":14},"CVS   261009P00074000",1.2,0.04,-0.000774,0.000595,-0.000865,0.000317,-0.000013,{"strike":187,"call":188,"put":194,"callItm":37,"putItm":14,"isAtm":14},75,{"contract_symbol":189,"symbol":189,"bid":190,"ask":191,"last":192,"change":122,"changePercent":9,"volume":122,"openInterest":143,"open_interest":143,"iv":123,"implied_volatility":123,"delta":124,"gamma":122,"theta":122,"vega":122,"rho":193,"in_the_money":37},"CVS   261009C00075000",9.65,13.6,12.95,0.014094,{"contract_symbol":195,"symbol":195,"bid":122,"ask":196,"last":197,"change":128,"changePercent":9,"volume":198,"openInterest":199,"open_interest":199,"iv":129,"implied_volatility":129,"delta":200,"gamma":201,"theta":202,"vega":203,"rho":204,"in_the_money":14},"CVS   261009P00075000",0.68,0.05,87,33,-0.00184,0.001316,-0.001912,0.000701,-0.000031,{"strike":206,"call":207,"put":213,"callItm":37,"putItm":14,"isAtm":14},76,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":211,"change":122,"changePercent":9,"volume":122,"openInterest":137,"open_interest":137,"iv":123,"implied_volatility":123,"delta":124,"gamma":122,"theta":122,"vega":122,"rho":212,"in_the_money":37},"CVS   261009C00076000",8.7,12.6,12.02,0.014282,{"contract_symbol":214,"symbol":214,"bid":122,"ask":215,"last":216,"change":217,"changePercent":9,"volume":218,"openInterest":137,"open_interest":137,"iv":129,"implied_volatility":129,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":14},"CVS   261009P00076000",2.14,0.09,-0.03,82,-0.004067,0.002693,-0.003912,0.001433,-0.000068,{"strike":77,"call":225,"put":231,"callItm":37,"putItm":14,"isAtm":14},{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":229,"change":122,"changePercent":9,"volume":122,"openInterest":143,"open_interest":143,"iv":123,"implied_volatility":123,"delta":124,"gamma":122,"theta":122,"vega":122,"rho":230,"in_the_money":37},"CVS   261009C00077000",7.7,11.45,11.05,0.014469,{"contract_symbol":232,"symbol":232,"bid":122,"ask":233,"last":234,"change":122,"changePercent":9,"volume":122,"openInterest":235,"open_interest":235,"iv":129,"implied_volatility":129,"delta":236,"gamma":237,"theta":238,"vega":239,"rho":240,"in_the_money":14},"CVS   261009P00077000",0.37,0.07,20,-0.00838,0.005113,-0.007428,0.002721,-0.000139,{"strike":242,"call":243,"put":251,"callItm":37,"putItm":14,"isAtm":14},78,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":123,"implied_volatility":123,"delta":247,"gamma":248,"theta":249,"vega":122,"rho":250,"in_the_money":37},"CVS   261009C00078000",6.75,10.45,0.999999,0.000002,-0.000001,0.014657,{"contract_symbol":252,"symbol":252,"bid":122,"ask":253,"last":254,"change":255,"changePercent":9,"volume":256,"openInterest":257,"open_interest":257,"iv":129,"implied_volatility":129,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":14},"CVS   261009P00078000",2.16,0.08,-0.11,58,23,-0.01615,0.009035,-0.013126,0.004809,-0.000269,{"strike":264,"call":265,"put":273,"callItm":37,"putItm":14,"isAtm":14},79,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":123,"implied_volatility":123,"delta":269,"gamma":270,"theta":271,"vega":168,"rho":272,"in_the_money":37},"CVS   261009C00079000",5.75,9.5,0.999989,0.000025,-0.000007,0.014845,{"contract_symbol":274,"symbol":274,"bid":122,"ask":275,"last":254,"change":276,"changePercent":9,"volume":277,"openInterest":278,"open_interest":278,"iv":129,"implied_volatility":129,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":14},"CVS   261009P00079000",2.18,-0.15,114,29,-0.029203,0.0149,-0.021646,0.007931,-0.000487,{"strike":285,"call":286,"put":297,"callItm":37,"putItm":14,"isAtm":14},80,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":290,"change":291,"changePercent":9,"volume":137,"openInterest":124,"open_interest":124,"iv":123,"implied_volatility":123,"delta":292,"gamma":293,"theta":294,"vega":295,"rho":296,"in_the_money":37},"CVS   261009C00080000",4.8,8.5,6.99,-0.73,0.999886,0.000227,-0.000064,0.000053,0.015031,{"contract_symbol":298,"symbol":298,"bid":122,"ask":299,"last":300,"change":276,"changePercent":9,"volume":301,"openInterest":302,"open_interest":302,"iv":129,"implied_volatility":129,"delta":303,"gamma":304,"theta":305,"vega":306,"rho":307,"in_the_money":14},"CVS   261009P00080000",0.4,0.11,170,44,-0.049704,0.022986,-0.033394,0.012235,-0.00083,{"strike":309,"call":310,"put":322,"callItm":37,"putItm":14,"isAtm":14},81,{"contract_symbol":311,"symbol":311,"bid":312,"ask":227,"last":313,"change":314,"changePercent":9,"volume":315,"openInterest":124,"open_interest":124,"iv":316,"implied_volatility":316,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":37},"CVS   261009C00081000",3.95,6.05,-2.62,94,0.1903,0.996836,0.004232,-0.001586,0.001144,0.015169,{"contract_symbol":323,"symbol":323,"bid":122,"ask":25,"last":324,"change":325,"changePercent":9,"volume":326,"openInterest":105,"open_interest":105,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":331,"rho":332,"in_the_money":14},"CVS   261009P00081000",0.19,-0.2,196,0.3719,-0.078422,0.033033,-0.047294,0.017455,-0.001311,{"strike":218,"call":334,"put":346,"callItm":37,"putItm":14,"isAtm":14},{"contract_symbol":335,"symbol":335,"bid":336,"ask":245,"last":337,"change":338,"changePercent":9,"volume":339,"openInterest":124,"open_interest":124,"iv":340,"implied_volatility":340,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":37},"CVS   261009C00082000",3,5.32,0.17,90,0.2498,0.958108,0.030054,-0.019402,0.010664,0.014715,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":350,"change":351,"changePercent":9,"volume":352,"openInterest":285,"open_interest":285,"iv":353,"implied_volatility":353,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":14},"CVS   261009P00082000",0.13,0.42,0.26,-0.29,8,0.3557,-0.110008,0.044354,-0.058079,0.022414,-0.001841,{"strike":360,"call":361,"put":372,"callItm":37,"putItm":14,"isAtm":14},83,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":365,"change":122,"changePercent":9,"volume":122,"openInterest":256,"open_interest":256,"iv":366,"implied_volatility":366,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":37},"CVS   261009C00083000",2.81,5.2,3.3,0.2859,0.886101,0.056579,-0.047851,0.022978,0.0137,{"contract_symbol":373,"symbol":373,"bid":350,"ask":374,"last":375,"change":376,"changePercent":9,"volume":377,"openInterest":378,"open_interest":378,"iv":379,"implied_volatility":379,"delta":380,"gamma":381,"theta":382,"vega":383,"rho":384,"in_the_money":14},"CVS   261009P00083000",0.56,0.5,-0.42,52,186,0.3434,-0.155941,0.058456,-0.07133,0.028516,-0.002612,{"strike":386,"call":387,"put":401,"callItm":37,"putItm":14,"isAtm":37},84,{"contract_symbol":388,"symbol":388,"bid":389,"ask":390,"last":391,"change":392,"changePercent":9,"volume":393,"openInterest":394,"open_interest":394,"iv":395,"implied_volatility":395,"delta":396,"gamma":397,"theta":398,"vega":399,"rho":400,"in_the_money":37},"CVS   261009C00084000",2.3,4.6,3.08,0.54,50,12,0.296,0.80809,0.077383,-0.070182,0.032544,0.012578,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":392,"change":405,"changePercent":9,"volume":406,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":14},"CVS   261009P00084000",0.34,0.88,-0.58,48,687,0.3311,-0.216751,0.074391,-0.084395,0.034991,-0.003635,{"strike":415,"call":416,"put":429,"callItm":37,"putItm":14,"isAtm":37},85,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":420,"change":421,"changePercent":9,"volume":235,"openInterest":422,"open_interest":422,"iv":423,"implied_volatility":423,"delta":424,"gamma":425,"theta":426,"vega":427,"rho":428,"in_the_money":37},"CVS   261009C00085000",1.14,4.35,2.11,0.29,312,0.2818,0.727928,0.09883,-0.081204,0.039561,0.01142,{"contract_symbol":430,"symbol":430,"bid":431,"ask":124,"last":432,"change":433,"changePercent":9,"volume":415,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"CVS   261009P00085000",0.72,0.86,-0.85,347,0.3076,-0.288088,0.09307,-0.091147,0.040673,-0.004834,{"strike":442,"call":443,"put":456,"callItm":37,"putItm":14,"isAtm":37},86,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":43,"changePercent":9,"volume":448,"openInterest":449,"open_interest":449,"iv":450,"implied_volatility":450,"delta":451,"gamma":452,"theta":453,"vega":454,"rho":455,"in_the_money":37},"CVS   261009C00086000",0.69,2.51,1.8,158,705,0.2495,0.632437,0.126691,-0.08162,0.044906,0.010011,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":461,"changePercent":9,"volume":394,"openInterest":462,"open_interest":462,"iv":463,"implied_volatility":463,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":14},"CVS   261009P00086000",0.77,2.47,1.62,-0.51,301,0.3004,-0.386909,0.106918,-0.099846,0.045627,-0.006509,{"strike":198,"call":470,"put":483,"callItm":14,"putItm":37,"isAtm":37},{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":43,"changePercent":9,"volume":475,"openInterest":476,"open_interest":476,"iv":477,"implied_volatility":477,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":14},"CVS   261009C00087000",0.9,1.76,1.45,149,770,0.2768,0.501523,0.120929,-0.095876,0.047551,0.007952,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":487,"change":488,"changePercent":9,"volume":256,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":481,"rho":494,"in_the_money":37},"CVS   261009P00087000",0.91,2.34,1.72,-1.1,163,0.2845,-0.498101,0.117638,-0.098557,-0.008398,{"strike":496,"call":497,"put":509,"callItm":14,"putItm":37,"isAtm":37},88,{"contract_symbol":498,"symbol":498,"bid":499,"ask":124,"last":500,"change":501,"changePercent":9,"volume":502,"openInterest":503,"open_interest":503,"iv":501,"implied_volatility":501,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":14},"CVS   261009C00088000",0.76,1.06,0.32,498,1302,0.400635,0.101332,-0.107395,0.046068,0.006346,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":513,"change":514,"changePercent":9,"volume":515,"openInterest":516,"open_interest":516,"iv":517,"implied_volatility":517,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":37},"CVS   261009P00088000",1.35,2.83,2.46,-1.12,333,208,0.2448,-0.633434,0.129019,-0.080003,0.044866,-0.010682,{"strike":524,"call":525,"put":537,"callItm":14,"putItm":37,"isAtm":14},89,{"contract_symbol":526,"symbol":526,"bid":375,"ask":404,"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":14},"CVS   261009C00089000",0.64,0.1,165,1366,0.3454,0.319706,0.086835,-0.107206,0.042608,0.005067,{"contract_symbol":538,"symbol":538,"bid":539,"ask":540,"last":541,"change":122,"changePercent":9,"volume":122,"openInterest":542,"open_interest":542,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":37},"CVS   261009P00089000",2.24,3.55,3.64,136,0.2116,-0.784853,0.115871,-0.053719,0.034841,-0.013266,{"strike":339,"call":550,"put":561,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":551,"symbol":551,"bid":299,"ask":374,"last":552,"change":300,"changePercent":9,"volume":553,"openInterest":554,"open_interest":554,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":14},"CVS   261009C00090000",0.45,179,690,0.3546,0.246717,0.074648,-0.09717,0.037611,0.003917,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":566,"changePercent":9,"volume":124,"openInterest":567,"open_interest":567,"iv":568,"implied_volatility":568,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":37},"CVS   261009P00090000",2.68,5.05,4.05,-1.14,39,0.2175,-0.873186,0.080218,-0.039265,0.024784,-0.014871,{"strike":575,"call":576,"put":588,"callItm":14,"putItm":37,"isAtm":14},91,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":421,"change":234,"changePercent":9,"volume":580,"openInterest":581,"open_interest":581,"iv":582,"implied_volatility":582,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":14},"CVS   261009C00091000",0.2,0.48,134,407,0.346,0.174585,0.062415,-0.077324,0.030679,0.002781,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":150,"change":592,"changePercent":9,"volume":124,"openInterest":593,"open_interest":593,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":37},"CVS   261009P00091000",3.15,6.5,1.58,540,0.2409,-0.913454,0.054939,-0.032987,0.018799,-0.015707,{"strike":601,"call":602,"put":612,"callItm":14,"putItm":37,"isAtm":14},92,{"contract_symbol":603,"symbol":603,"bid":128,"ask":299,"last":348,"change":604,"changePercent":9,"volume":170,"openInterest":605,"open_interest":605,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":14},"CVS   261009C00092000",-0.01,148,0.336,0.114531,0.04833,-0.056461,0.023068,0.00183,{"contract_symbol":613,"symbol":613,"bid":614,"ask":615,"last":616,"change":461,"changePercent":9,"volume":617,"openInterest":618,"open_interest":618,"iv":619,"implied_volatility":619,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":37},"CVS   261009P00092000",3.7,7.4,5.6,10,127,0.2529,-0.946391,0.036157,-0.023943,0.012993,-0.016425,{"strike":626,"call":627,"put":639,"callItm":14,"putItm":37,"isAtm":14},93,{"contract_symbol":628,"symbol":628,"bid":254,"ask":629,"last":630,"change":128,"changePercent":9,"volume":631,"openInterest":632,"open_interest":632,"iv":633,"implied_volatility":633,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":14},"CVS   261009C00093000",0.16,0.12,164,210,0.3435,0.080028,0.036318,-0.044357,0.017725,0.00128,{"contract_symbol":640,"symbol":640,"bid":641,"ask":227,"last":642,"change":643,"changePercent":9,"volume":150,"openInterest":57,"open_interest":57,"iv":644,"implied_volatility":644,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":37},"CVS   261009P00093000",5.15,6.6,-1.07,0.2414,-0.978129,0.018154,-0.010945,0.006225,-0.017123,{"strike":315,"call":651,"put":662,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":652,"symbol":652,"bid":653,"ask":579,"last":128,"change":654,"changePercent":9,"volume":41,"openInterest":655,"open_interest":655,"iv":656,"implied_volatility":656,"delta":657,"gamma":658,"theta":659,"vega":660,"rho":661,"in_the_money":14},"CVS   261009C00094000",0.03,-0.16,780,0.353,0.056246,0.026913,-0.034702,0.013496,0.0009,{"contract_symbol":663,"symbol":663,"bid":664,"ask":665,"last":666,"change":122,"changePercent":9,"volume":122,"openInterest":667,"open_interest":667,"iv":668,"implied_volatility":668,"delta":669,"gamma":670,"theta":671,"vega":672,"rho":673,"in_the_money":37},"CVS   261009P00094000",6.95,8.65,9.05,53,0.1927,-0.998346,0.002322,-0.000892,0.000636,-0.017637,{"strike":675,"call":676,"put":686,"callItm":14,"putItm":37,"isAtm":14},95,{"contract_symbol":677,"symbol":677,"bid":122,"ask":528,"last":216,"change":122,"changePercent":9,"volume":678,"openInterest":679,"open_interest":679,"iv":680,"implied_volatility":680,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":14},"CVS   261009C00095000",17,100,0.3485,0.033663,0.018015,-0.022646,0.00892,0.00054,{"contract_symbol":687,"symbol":687,"bid":688,"ask":246,"last":689,"change":122,"changePercent":9,"volume":122,"openInterest":137,"open_interest":137,"iv":690,"implied_volatility":690,"delta":691,"gamma":692,"theta":693,"vega":694,"rho":695,"in_the_money":37},"CVS   261009P00095000",7.45,10.08,0.1912,-0.999616,0.00061,-0.000231,0.000166,-0.017846,{"strike":697,"call":698,"put":707,"callItm":14,"putItm":37,"isAtm":14},96,{"contract_symbol":699,"symbol":699,"bid":122,"ask":348,"last":630,"change":122,"changePercent":9,"volume":122,"openInterest":700,"open_interest":700,"iv":701,"implied_volatility":701,"delta":702,"gamma":703,"theta":704,"vega":705,"rho":706,"in_the_money":14},"CVS   261009C00096000",344,0.3482,0.020147,0.01174,-0.014729,0.005807,0.000323,{"contract_symbol":708,"symbol":708,"bid":709,"ask":710,"last":711,"change":122,"changePercent":9,"volume":122,"openInterest":124,"open_interest":124,"iv":712,"implied_volatility":712,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":37},"CVS   261009P00096000",7.55,10.65,11.02,0.2106,-0.999681,0.000466,-0.000214,0.000139,-0.018035,{"strike":719,"call":720,"put":729,"callItm":14,"putItm":37,"isAtm":14},97,{"contract_symbol":721,"symbol":721,"bid":122,"ask":722,"last":254,"change":122,"changePercent":9,"volume":122,"openInterest":723,"open_interest":723,"iv":701,"implied_volatility":701,"delta":724,"gamma":725,"theta":726,"vega":727,"rho":728,"in_the_money":14},"CVS   261009C00097000",2.15,11,0.011669,0.007346,-0.009216,0.003634,0.000188,{"contract_symbol":730,"symbol":730,"bid":665,"ask":731,"last":732,"change":122,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":37},"CVS   261009P00097000",12.4,7.25,-0.99992,0.000128,-0.000059,0.000038,-0.018226,{"strike":739,"call":740,"put":749,"callItm":14,"putItm":37,"isAtm":14},98,{"contract_symbol":741,"symbol":741,"bid":122,"ask":742,"last":528,"change":122,"changePercent":9,"volume":122,"openInterest":743,"open_interest":743,"iv":701,"implied_volatility":701,"delta":744,"gamma":745,"theta":746,"vega":747,"rho":748,"in_the_money":14},"CVS   261009C00098000",1.39,485,0.006519,0.004409,-0.005532,0.002181,0.000105,{"contract_symbol":750,"symbol":750,"bid":751,"ask":752,"last":753,"change":122,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":37},"CVS   261009P00098000",9.8,12.65,3.42,-0.999982,0.000031,-0.000014,0.000009,-0.018415,{"strike":760,"call":761,"put":771,"callItm":14,"putItm":37,"isAtm":14},99,{"contract_symbol":762,"symbol":762,"bid":122,"ask":763,"last":764,"change":122,"changePercent":9,"volume":122,"openInterest":765,"open_interest":765,"iv":701,"implied_volatility":701,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":14},"CVS   261009C00099000",1.16,0.25,27,0.003514,0.002542,-0.003189,0.001257,0.000057,{"contract_symbol":772,"symbol":772,"bid":773,"ask":774,"last":775,"change":122,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":776,"gamma":777,"theta":778,"vega":248,"rho":779,"in_the_money":37},"CVS   261009P00099000",10.5,13.65,11.34,-0.999996,0.000007,-0.000003,-0.018603,{"strike":679,"call":781,"put":789,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":782,"symbol":782,"bid":122,"ask":783,"last":180,"change":122,"changePercent":9,"volume":122,"openInterest":784,"open_interest":784,"iv":701,"implied_volatility":701,"delta":611,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":14},"CVS   261009C00100000",1.36,653,0.001409,-0.001768,0.000697,0.000029,{"contract_symbol":790,"symbol":790,"bid":791,"ask":792,"last":793,"change":122,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":794,"gamma":795,"theta":249,"vega":122,"rho":796,"in_the_money":37},"CVS   261009P00100000",11.5,15.4,11.85,-0.999999,0.000001,-0.018791,{"strike":798,"call":799,"put":808,"callItm":14,"putItm":37,"isAtm":14},101,{"contract_symbol":800,"symbol":800,"bid":122,"ask":783,"last":801,"change":122,"changePercent":9,"volume":122,"openInterest":802,"open_interest":802,"iv":701,"implied_volatility":701,"delta":803,"gamma":804,"theta":805,"vega":806,"rho":807,"in_the_money":14},"CVS   261009C00101000",0.06,38,0.000921,0.000752,-0.000944,0.000372,0.000015,{"contract_symbol":809,"symbol":809,"bid":210,"ask":810,"last":811,"change":122,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":812,"gamma":122,"theta":122,"vega":122,"rho":813,"in_the_money":37},"CVS   261009P00101000",16.4,6.59,-1,-0.018979,{"strike":815,"call":816,"put":823,"callItm":14,"putItm":37,"isAtm":14},102,{"contract_symbol":817,"symbol":817,"bid":122,"ask":818,"last":338,"change":122,"changePercent":9,"volume":122,"openInterest":136,"open_interest":136,"iv":701,"implied_volatility":701,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":777,"in_the_money":14},"CVS   261009C00102000",1.44,0.000449,0.000387,-0.000486,0.000192,{"contract_symbol":824,"symbol":824,"bid":191,"ask":825,"last":826,"change":122,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":812,"gamma":122,"theta":122,"vega":122,"rho":827,"in_the_money":37},"CVS   261009P00102000",17.4,7.78,-0.019167,{"strike":829,"call":830,"put":838,"callItm":14,"putItm":37,"isAtm":14},103,{"contract_symbol":831,"symbol":831,"bid":122,"ask":154,"last":832,"change":122,"changePercent":9,"volume":122,"openInterest":833,"open_interest":833,"iv":701,"implied_volatility":701,"delta":834,"gamma":822,"theta":835,"vega":836,"rho":837,"in_the_money":14},"CVS   261009C00103000",0.28,9,0.000211,-0.000241,0.000095,0.000003,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":812,"gamma":122,"theta":122,"vega":122,"rho":842,"in_the_money":37},"CVS   261009P00103000",14.6,18.4,-0.019355,{"strike":844,"call":845,"put":852,"callItm":14,"putItm":37,"isAtm":14},104,{"contract_symbol":846,"symbol":846,"bid":122,"ask":128,"last":847,"change":122,"changePercent":9,"volume":122,"openInterest":124,"open_interest":124,"iv":701,"implied_volatility":701,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":248,"in_the_money":14},"CVS   261009C00104000",0.7,0.000097,0.000092,-0.000116,0.000046,{"contract_symbol":853,"symbol":853,"bid":854,"ask":855,"last":856,"change":122,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":812,"gamma":122,"theta":122,"vega":122,"rho":857,"in_the_money":37},"CVS   261009P00104000",15.6,19.45,17.85,-0.019543,{"strike":81,"call":859,"put":866,"callItm":14,"putItm":37,"isAtm":14},{"contract_symbol":860,"symbol":860,"bid":122,"ask":128,"last":128,"change":861,"changePercent":9,"volume":336,"openInterest":862,"open_interest":862,"iv":701,"implied_volatility":701,"delta":863,"gamma":863,"theta":864,"vega":865,"rho":795,"in_the_money":14},"CVS   261009C00105000",-0.04,31,0.000043,-0.000054,0.000021,{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":812,"gamma":122,"theta":122,"vega":122,"rho":870,"in_the_money":37},"CVS   261009P00105000",16.5,20.4,-0.019731,{"strike":872,"call":873,"put":881,"callItm":14,"putItm":37,"isAtm":14},106,{"contract_symbol":874,"symbol":874,"bid":122,"ask":875,"last":180,"change":653,"changePercent":9,"volume":143,"openInterest":876,"open_interest":876,"iv":701,"implied_volatility":701,"delta":877,"gamma":878,"theta":879,"vega":880,"rho":122,"in_the_money":14},"CVS   261009C00106000",0.23,587,0.000018,0.000019,-0.000024,0.00001,{"contract_symbol":882,"symbol":882,"bid":883,"ask":884,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":812,"gamma":122,"theta":122,"vega":122,"rho":885,"in_the_money":37},"CVS   261009P00106000",17.7,21.4,-0.019919,{"strike":887,"call":888,"put":892,"callItm":14,"putItm":37,"isAtm":14},107,{"contract_symbol":889,"symbol":889,"bid":122,"ask":128,"last":578,"change":122,"changePercent":9,"volume":122,"openInterest":124,"open_interest":124,"iv":701,"implied_volatility":701,"delta":890,"gamma":890,"theta":165,"vega":891,"rho":122,"in_the_money":14},"CVS   261009C00107000",0.000008,0.000004,{"contract_symbol":893,"symbol":893,"bid":894,"ask":895,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":812,"gamma":122,"theta":122,"vega":122,"rho":896,"in_the_money":37},"CVS   261009P00107000",18.55,22.4,-0.020107,{"strike":898,"call":899,"put":903,"callItm":14,"putItm":37,"isAtm":14},108,{"contract_symbol":900,"symbol":900,"bid":122,"ask":128,"last":901,"change":122,"changePercent":9,"volume":122,"openInterest":124,"open_interest":124,"iv":701,"implied_volatility":701,"delta":837,"gamma":891,"theta":902,"vega":248,"rho":122,"in_the_money":14},"CVS   261009C00108000",0.51,-0.000004,{"contract_symbol":904,"symbol":904,"bid":905,"ask":906,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":812,"gamma":122,"theta":122,"vega":122,"rho":907,"in_the_money":37},"CVS   261009P00108000",19.65,23.4,-0.020295,{"strike":909,"call":910,"put":914,"callItm":14,"putItm":37,"isAtm":14},109,{"contract_symbol":911,"symbol":911,"bid":122,"ask":912,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":701,"implied_volatility":701,"delta":795,"gamma":795,"theta":913,"vega":795,"rho":122,"in_the_money":14},"CVS   261009C00109000",1.23,-0.000002,{"contract_symbol":915,"symbol":915,"bid":916,"ask":917,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":812,"gamma":122,"theta":122,"vega":122,"rho":918,"in_the_money":37},"CVS   261009P00109000",20.6,24.4,-0.020483,{"strike":920,"call":921,"put":924,"callItm":14,"putItm":37,"isAtm":14},110,{"contract_symbol":922,"symbol":922,"bid":122,"ask":128,"last":128,"change":122,"changePercent":9,"volume":137,"openInterest":923,"open_interest":923,"iv":701,"implied_volatility":701,"delta":122,"gamma":795,"theta":249,"vega":122,"rho":122,"in_the_money":14},"CVS   261009C00110000",201,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":812,"gamma":122,"theta":122,"vega":122,"rho":928,"in_the_money":37},"CVS   261009P00110000",21.5,25.4,-0.020671,{"strike":930,"call":931,"put":933,"callItm":14,"putItm":37,"isAtm":14},115,{"contract_symbol":932,"symbol":932,"bid":122,"ask":141,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":701,"implied_volatility":701,"delta":122,"gamma":122,"theta":122,"vega":122,"rho":122,"in_the_money":14},"CVS   261009C00115000",{"contract_symbol":934,"symbol":934,"bid":935,"ask":936,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":812,"gamma":122,"theta":122,"vega":122,"rho":937,"in_the_money":37},"CVS   261009P00115000",26.5,30.4,-0.02161,{"strike":939,"call":940,"put":942,"callItm":14,"putItm":37,"isAtm":14},120,{"contract_symbol":941,"symbol":941,"bid":122,"ask":141,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":701,"implied_volatility":701,"delta":122,"gamma":122,"theta":122,"vega":122,"rho":122,"in_the_money":14},"CVS   261009C00120000",{"contract_symbol":943,"symbol":943,"bid":944,"ask":945,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":812,"gamma":122,"theta":122,"vega":122,"rho":946,"in_the_money":37},"CVS   261009P00120000",31.75,35.4,-0.02255,{"strike":948,"call":949,"put":951,"callItm":14,"putItm":37,"isAtm":14},125,{"contract_symbol":950,"symbol":950,"bid":122,"ask":141,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":701,"implied_volatility":701,"delta":122,"gamma":122,"theta":122,"vega":122,"rho":122,"in_the_money":14},"CVS   261009C00125000",{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":812,"gamma":122,"theta":122,"vega":122,"rho":955,"in_the_money":37},"CVS   261009P00125000",36.6,40.4,-0.023489,{"strike":957,"call":958,"put":960,"callItm":14,"putItm":37,"isAtm":14},130,{"contract_symbol":959,"symbol":959,"bid":122,"ask":141,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":701,"implied_volatility":701,"delta":122,"gamma":122,"theta":122,"vega":122,"rho":122,"in_the_money":14},"CVS   261009C00130000",{"contract_symbol":961,"symbol":961,"bid":962,"ask":963,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":812,"gamma":122,"theta":122,"vega":122,"rho":964,"in_the_money":37},"CVS   261009P00130000",41.5,45.4,-0.024429,{"strike":966,"call":967,"put":969,"callItm":14,"putItm":37,"isAtm":14},135,{"contract_symbol":968,"symbol":968,"bid":122,"ask":141,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":701,"implied_volatility":701,"delta":122,"gamma":122,"theta":122,"vega":122,"rho":122,"in_the_money":14},"CVS   261009C00135000",{"contract_symbol":970,"symbol":970,"bid":971,"ask":972,"last":9,"change":9,"changePercent":9,"volume":122,"openInterest":122,"open_interest":122,"iv":712,"implied_volatility":712,"delta":812,"gamma":122,"theta":122,"vega":122,"rho":973,"in_the_money":37},"CVS   261009P00135000",46.75,50.4,-0.025368,"2026-10-02T23:25:04.604882+00:00",{"status":976,"indices":977,"watchlist":1016,"sectors":1038,"benchmarks":1089},"success",[978,984,990,997,1004,1009],{"symbol":979,"name":980,"price":981,"change":982,"pct_change":47,"is_up":37,"sparkline":983,"date":5},"SPX","S&P 500",7722.72,56.27,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":985,"name":986,"price":987,"change":988,"pct_change":124,"is_up":37,"sparkline":989,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":991,"name":992,"price":993,"change":994,"pct_change":995,"is_up":37,"sparkline":996,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":998,"name":999,"price":1000,"change":1001,"pct_change":1002,"is_up":37,"sparkline":1003,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1005,"name":1006,"price":1007,"change":136,"pct_change":472,"is_up":37,"sparkline":1008,"date":5},"RUT","RUSSELL 2000",2815.2,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1010,"name":1011,"price":1012,"change":1013,"pct_change":1014,"is_up":14,"sparkline":1015,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1017,1024,1031],{"symbol":1018,"name":1019,"price":1020,"change":1021,"pct_change":1022,"is_up":37,"sparkline":1023,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1025,"name":1026,"price":1027,"change":1028,"pct_change":1029,"is_up":37,"sparkline":1030,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1032,"name":1033,"price":1034,"change":1035,"pct_change":1036,"is_up":37,"sparkline":1037,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1039,1044,1048,1052,1057,1061,1065,1070,1075,1079,1084],{"name":1040,"etf":1041,"change":1042,"price":1043,"is_up":37},"Technology","XLK",1.01,199.81,{"name":1045,"etf":1046,"change":801,"price":1047,"is_up":37},"Financials","XLF",53.49,{"name":1049,"etf":1050,"change":604,"price":1051,"is_up":14},"Healthcare","XLV",166.18,{"name":1053,"etf":1054,"change":1055,"price":1056,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":1058,"etf":1059,"change":764,"price":1060,"is_up":37},"Consumer Staples","XLP",80.53,{"name":1062,"etf":1063,"change":299,"price":1064,"is_up":37},"Energy","XLE",62.95,{"name":1066,"etf":1067,"change":1068,"price":1069,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":1071,"etf":1072,"change":1073,"price":1074,"is_up":37},"Materials","XLB",0.66,48.86,{"name":1076,"etf":1077,"change":501,"price":1078,"is_up":37},"Real Estate","XLRE",40.81,{"name":1080,"etf":1081,"change":1082,"price":1083,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":1085,"etf":1086,"change":1087,"price":1088,"is_up":37},"Comm Services","XLC",0.35,110.32,[1090,1094,1098,1102],{"ticker":1091,"name":1092,"price":1093,"change":142,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":1095,"name":1096,"price":1097,"change":1029,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1099,"name":1100,"price":1101,"change":995,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1103,"name":1104,"price":1105,"change":472,"is_up":37},"IWM","iShares Russell 2000",281.52]