[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VDC":3,"homepage-market-summary":29,"stock-options-VDC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VDC","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 Consumer Staples ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1433,4.8448,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},226.04,222.62,226.69,221.62,4.42,1.99,91697.94743,244.33,205.45,165658.4176968287,53,5708,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":628,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.2,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},2,106,0,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",43,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2027-01-15",99,"270115",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-04-16",190,"270416",[200,213,222,231,240,249,261,271,281,296,310,327,345,364,387,409,431,453,473,492,510,525,539,548,557,565,574,583,592,601,610,619],{"strike":201,"call":202,"put":209,"callItm":11,"putItm":38,"isAtm":38},160,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":208,"in_the_money":11},"VDC   261016C00160000",64.3,67.7,0.1766,1,0.035068,{"contract_symbol":210,"symbol":210,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016P00160000",1.9,0.1868,{"strike":214,"call":215,"put":220,"callItm":11,"putItm":38,"isAtm":38},165,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":219,"in_the_money":11},"VDC   261016C00165000",59.2,62.6,0.036164,{"contract_symbol":221,"symbol":221,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016P00165000",{"strike":223,"call":224,"put":229,"callItm":11,"putItm":38,"isAtm":38},170,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":228,"in_the_money":11},"VDC   261016C00170000",54.3,57.7,0.03726,{"contract_symbol":230,"symbol":230,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016P00170000",{"strike":232,"call":233,"put":238,"callItm":11,"putItm":38,"isAtm":38},175,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":237,"in_the_money":11},"VDC   261016C00175000",49.2,52.7,0.038356,{"contract_symbol":239,"symbol":239,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016P00175000",{"strike":241,"call":242,"put":247,"callItm":11,"putItm":38,"isAtm":38},180,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":246,"in_the_money":11},"VDC   261016C00180000",44,47.7,0.039451,{"contract_symbol":248,"symbol":248,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016P00180000",{"strike":250,"call":251,"put":256,"callItm":11,"putItm":38,"isAtm":38},185,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":255,"in_the_money":11},"VDC   261016C00185000",39.4,42.8,0.040547,{"contract_symbol":257,"symbol":257,"bid":184,"ask":211,"last":258,"change":184,"changePercent":9,"volume":184,"openInterest":259,"open_interest":259,"iv":260,"implied_volatility":260,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016P00185000",0.98,15,0.1875,{"strike":197,"call":262,"put":267,"callItm":11,"putItm":38,"isAtm":38},{"contract_symbol":263,"symbol":263,"bid":264,"ask":265,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":266,"in_the_money":11},"VDC   261016C00190000",34,38.2,0.041643,{"contract_symbol":268,"symbol":268,"bid":184,"ask":211,"last":269,"change":184,"changePercent":9,"volume":184,"openInterest":270,"open_interest":270,"iv":212,"implied_volatility":212,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016P00190000",1.13,10,{"strike":272,"call":273,"put":278,"callItm":11,"putItm":38,"isAtm":38},195,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":207,"gamma":184,"theta":184,"vega":184,"rho":277,"in_the_money":11},"VDC   261016C00195000",29,32.8,0.042739,{"contract_symbol":279,"symbol":279,"bid":184,"ask":211,"last":280,"change":184,"changePercent":9,"volume":184,"openInterest":207,"open_interest":207,"iv":260,"implied_volatility":260,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016P00195000",0.3,{"strike":282,"call":283,"put":291,"callItm":11,"putItm":38,"isAtm":38},199,{"contract_symbol":284,"symbol":284,"bid":285,"ask":286,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":287,"gamma":184,"theta":288,"vega":289,"rho":290,"in_the_money":11},"VDC   261016C00199000",25,28.8,0.999999,-0.000001,0.000001,0.043616,{"contract_symbol":292,"symbol":292,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":293,"gamma":289,"theta":294,"vega":295,"rho":184,"in_the_money":38},"VDC   261016P00199000",-0.000002,-0.000004,0.000003,{"strike":297,"call":298,"put":304,"callItm":11,"putItm":38,"isAtm":38},200,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":287,"gamma":289,"theta":293,"vega":302,"rho":303,"in_the_money":11},"VDC   261016C00200000",24.5,27.8,0.000002,0.043835,{"contract_symbol":305,"symbol":305,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":260,"implied_volatility":260,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":184,"in_the_money":38},"VDC   261016P00200000",-0.000005,0.000004,-0.000009,0.000007,{"strike":311,"call":312,"put":321,"callItm":11,"putItm":38,"isAtm":38},205,{"contract_symbol":313,"symbol":313,"bid":314,"ask":315,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":11},"VDC   261016C00205000",19.5,22.8,0.999911,0.00006,-0.00013,0.000118,0.044926,{"contract_symbol":322,"symbol":322,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":323,"gamma":319,"theta":324,"vega":325,"rho":326,"in_the_money":38},"VDC   261016P00205000",-0.000195,-0.000289,0.000248,-0.00001,{"strike":328,"call":329,"put":338,"callItm":11,"putItm":38,"isAtm":38},210,{"contract_symbol":330,"symbol":330,"bid":331,"ask":332,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":11},"VDC   261016C00210000",14.5,17.8,0.997659,0.001237,-0.0027,0.002447,0.04591,{"contract_symbol":339,"symbol":339,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":340,"gamma":341,"theta":342,"vega":343,"rho":344,"in_the_money":38},"VDC   261016P00210000",-0.003734,0.001782,-0.004349,0.003727,-0.000187,{"strike":346,"call":347,"put":356,"callItm":11,"putItm":38,"isAtm":38},215,{"contract_symbol":348,"symbol":348,"bid":349,"ask":350,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":206,"implied_volatility":206,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"VDC   261016C00215000",9.5,12.9,0.973083,0.010519,-0.022951,0.020805,0.045776,{"contract_symbol":357,"symbol":357,"bid":184,"ask":358,"last":358,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":212,"implied_volatility":212,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":38},"VDC   261016P00215000",1.5,-0.034045,0.012083,-0.029493,0.025277,-0.001705,{"strike":365,"call":366,"put":377,"callItm":11,"putItm":38,"isAtm":38},220,{"contract_symbol":367,"symbol":367,"bid":368,"ask":369,"last":370,"change":184,"changePercent":9,"volume":184,"openInterest":371,"open_interest":371,"iv":206,"implied_volatility":206,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":11},"VDC   261016C00220000",4.7,8.3,1.65,3,0.852894,0.038939,-0.084957,0.077015,0.040831,{"contract_symbol":378,"symbol":378,"bid":184,"ask":379,"last":380,"change":184,"changePercent":9,"volume":184,"openInterest":381,"open_interest":381,"iv":212,"implied_volatility":212,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":38},"VDC   261016P00220000",2.15,1.75,7,-0.160318,0.038972,-0.095127,0.081528,-0.00806,{"strike":388,"call":389,"put":399,"callItm":11,"putItm":38,"isAtm":11},225,{"contract_symbol":390,"symbol":390,"bid":211,"ask":391,"last":371,"change":392,"changePercent":9,"volume":182,"openInterest":178,"open_interest":178,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"VDC   261016C00225000",4.5,1.34,0.1973,0.568481,0.05954,-0.162063,0.131531,0.027467,{"contract_symbol":400,"symbol":400,"bid":184,"ask":401,"last":402,"change":184,"changePercent":9,"volume":184,"openInterest":182,"open_interest":182,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":38},"VDC   261016P00225000",3.1,3.5,0.0944,-0.368019,0.119363,-0.074336,0.126129,-0.018409,{"strike":410,"call":411,"put":421,"callItm":38,"putItm":11,"isAtm":38},230,{"contract_symbol":412,"symbol":412,"bid":184,"ask":413,"last":414,"change":184,"changePercent":9,"volume":184,"openInterest":178,"open_interest":178,"iv":415,"implied_volatility":415,"delta":416,"gamma":417,"theta":418,"vega":419,"rho":420,"in_the_money":38},"VDC   261016C00230000",2.05,0.75,0.1397,0.203512,0.060495,-0.082628,0.094669,0.009967,{"contract_symbol":422,"symbol":422,"bid":423,"ask":424,"last":371,"change":184,"changePercent":9,"volume":184,"openInterest":207,"open_interest":207,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":11},"VDC   261016P00230000",3.2,6.1,0.1585,-0.766867,0.057694,-0.101334,0.102383,-0.039017,{"strike":432,"call":433,"put":442,"callItm":38,"putItm":11,"isAtm":38},235,{"contract_symbol":434,"symbol":434,"bid":184,"ask":211,"last":435,"change":184,"changePercent":9,"volume":184,"openInterest":259,"open_interest":259,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":38},"VDC   261016C00235000",0.62,0.2252,0.12523,0.027349,-0.097027,0.068976,0.006103,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":184,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"VDC   261016P00235000",7.5,10.8,13,0.1587,-0.949776,0.019488,-0.034336,0.034637,-0.049042,{"strike":454,"call":455,"put":463,"callItm":38,"putItm":11,"isAtm":38},240,{"contract_symbol":456,"symbol":456,"bid":184,"ask":211,"last":371,"change":184,"changePercent":9,"volume":184,"openInterest":457,"open_interest":457,"iv":436,"implied_volatility":436,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":38},"VDC   261016C00240000",18,0.037483,0.010844,-0.038473,0.02735,0.001833,{"contract_symbol":464,"symbol":464,"bid":465,"ask":466,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":11},"VDC   261016P00240000",12.5,15.8,0.1604,-0.993996,0.00317,-0.005704,0.005694,-0.052307,{"strike":474,"call":475,"put":483,"callItm":38,"putItm":11,"isAtm":38},245,{"contract_symbol":476,"symbol":476,"bid":184,"ask":211,"last":477,"change":184,"changePercent":9,"volume":184,"openInterest":178,"open_interest":178,"iv":436,"implied_volatility":436,"delta":478,"gamma":479,"theta":480,"vega":481,"rho":482,"in_the_money":38},"VDC   261016C00245000",0.05,0.008218,0.002978,-0.010565,0.007511,0.000403,{"contract_symbol":484,"symbol":484,"bid":485,"ask":486,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":467,"implied_volatility":467,"delta":487,"gamma":488,"theta":489,"vega":490,"rho":491,"in_the_money":11},"VDC   261016P00245000",17.7,20.8,-0.999638,0.000245,-0.000442,0.000441,-0.05368,{"strike":493,"call":494,"put":501,"callItm":38,"putItm":11,"isAtm":38},250,{"contract_symbol":495,"symbol":495,"bid":184,"ask":211,"last":371,"change":184,"changePercent":9,"volume":184,"openInterest":207,"open_interest":207,"iv":436,"implied_volatility":436,"delta":496,"gamma":497,"theta":498,"vega":499,"rho":500,"in_the_money":38},"VDC   261016C00250000",0.001328,0.000579,-0.002055,0.001461,0.000065,{"contract_symbol":502,"symbol":502,"bid":503,"ask":504,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":467,"implied_volatility":467,"delta":505,"gamma":506,"theta":507,"vega":508,"rho":509,"in_the_money":11},"VDC   261016P00250000",22.7,25.8,-0.999988,0.00001,-0.000017,0.000017,-0.054793,{"strike":511,"call":512,"put":519,"callItm":38,"putItm":11,"isAtm":38},255,{"contract_symbol":513,"symbol":513,"bid":184,"ask":211,"last":182,"change":184,"changePercent":9,"volume":184,"openInterest":514,"open_interest":514,"iv":436,"implied_volatility":436,"delta":515,"gamma":516,"theta":324,"vega":517,"rho":518,"in_the_money":38},"VDC   261016C00255000",4,0.00016,0.000082,0.000206,0.000008,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":467,"implied_volatility":467,"delta":523,"gamma":184,"theta":184,"vega":184,"rho":524,"in_the_money":11},"VDC   261016P00255000",27.5,30.8,-1,-0.05589,{"strike":526,"call":527,"put":534,"callItm":38,"putItm":11,"isAtm":38},260,{"contract_symbol":528,"symbol":528,"bid":184,"ask":211,"last":529,"change":184,"changePercent":9,"volume":184,"openInterest":530,"open_interest":530,"iv":436,"implied_volatility":436,"delta":531,"gamma":518,"theta":532,"vega":533,"rho":289,"in_the_money":38},"VDC   261016C00260000",2.61,5,0.000014,-0.00003,0.000021,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":447,"implied_volatility":447,"delta":523,"gamma":184,"theta":184,"vega":184,"rho":538,"in_the_money":11},"VDC   261016P00260000",32.5,35.8,-0.056985,{"strike":540,"call":541,"put":543,"callItm":38,"putItm":11,"isAtm":38},265,{"contract_symbol":542,"symbol":542,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":436,"implied_volatility":436,"delta":289,"gamma":289,"theta":293,"vega":302,"rho":184,"in_the_money":38},"VDC   261016C00265000",{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":467,"implied_volatility":467,"delta":523,"gamma":184,"theta":184,"vega":184,"rho":547,"in_the_money":11},"VDC   261016P00265000",37.5,40.8,-0.058081,{"strike":549,"call":550,"put":552,"callItm":38,"putItm":11,"isAtm":38},270,{"contract_symbol":551,"symbol":551,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":436,"implied_volatility":436,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016C00270000",{"contract_symbol":553,"symbol":553,"bid":554,"ask":555,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":467,"implied_volatility":467,"delta":523,"gamma":184,"theta":184,"vega":184,"rho":556,"in_the_money":11},"VDC   261016P00270000",42.7,45.8,-0.059177,{"strike":558,"call":559,"put":561,"callItm":38,"putItm":11,"isAtm":38},275,{"contract_symbol":560,"symbol":560,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":436,"implied_volatility":436,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016C00275000",{"contract_symbol":562,"symbol":562,"bid":245,"ask":563,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":467,"implied_volatility":467,"delta":523,"gamma":184,"theta":184,"vega":184,"rho":564,"in_the_money":11},"VDC   261016P00275000",50.8,-0.060273,{"strike":566,"call":567,"put":569,"callItm":38,"putItm":11,"isAtm":38},280,{"contract_symbol":568,"symbol":568,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":436,"implied_volatility":436,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016C00280000",{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":467,"implied_volatility":467,"delta":523,"gamma":184,"theta":184,"vega":184,"rho":573,"in_the_money":11},"VDC   261016P00280000",52.5,55.8,-0.061369,{"strike":575,"call":576,"put":578,"callItm":38,"putItm":11,"isAtm":38},285,{"contract_symbol":577,"symbol":577,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":436,"implied_volatility":436,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016C00285000",{"contract_symbol":579,"symbol":579,"bid":580,"ask":581,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":467,"implied_volatility":467,"delta":523,"gamma":184,"theta":184,"vega":184,"rho":582,"in_the_money":11},"VDC   261016P00285000",57,60.8,-0.062465,{"strike":584,"call":585,"put":587,"callItm":38,"putItm":11,"isAtm":38},290,{"contract_symbol":586,"symbol":586,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":436,"implied_volatility":436,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016C00290000",{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":467,"implied_volatility":467,"delta":523,"gamma":184,"theta":184,"vega":184,"rho":591,"in_the_money":11},"VDC   261016P00290000",62,65.8,-0.063561,{"strike":593,"call":594,"put":596,"callItm":38,"putItm":11,"isAtm":38},295,{"contract_symbol":595,"symbol":595,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":436,"implied_volatility":436,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016C00295000",{"contract_symbol":597,"symbol":597,"bid":598,"ask":599,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":447,"implied_volatility":447,"delta":523,"gamma":184,"theta":184,"vega":184,"rho":600,"in_the_money":11},"VDC   261016P00295000",67,70.8,-0.064656,{"strike":602,"call":603,"put":605,"callItm":38,"putItm":11,"isAtm":38},300,{"contract_symbol":604,"symbol":604,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":436,"implied_volatility":436,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016C00300000",{"contract_symbol":606,"symbol":606,"bid":607,"ask":608,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":447,"implied_volatility":447,"delta":523,"gamma":184,"theta":184,"vega":184,"rho":609,"in_the_money":11},"VDC   261016P00300000",72,75.8,-0.065752,{"strike":611,"call":612,"put":614,"callItm":38,"putItm":11,"isAtm":38},305,{"contract_symbol":613,"symbol":613,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":436,"implied_volatility":436,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016C00305000",{"contract_symbol":615,"symbol":615,"bid":616,"ask":617,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":467,"implied_volatility":467,"delta":523,"gamma":184,"theta":184,"vega":184,"rho":618,"in_the_money":11},"VDC   261016P00305000",77,80.8,-0.066848,{"strike":620,"call":621,"put":623,"callItm":38,"putItm":11,"isAtm":38},310,{"contract_symbol":622,"symbol":622,"bid":184,"ask":211,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":436,"implied_volatility":436,"delta":184,"gamma":184,"theta":184,"vega":184,"rho":184,"in_the_money":38},"VDC   261016C00310000",{"contract_symbol":624,"symbol":624,"bid":625,"ask":626,"last":9,"change":9,"changePercent":9,"volume":184,"openInterest":184,"open_interest":184,"iv":447,"implied_volatility":447,"delta":523,"gamma":184,"theta":184,"vega":184,"rho":627,"in_the_money":11},"VDC   261016P00310000",82,85.8,-0.067944,"2026-10-09T02:09:50.549042+00:00"]