[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VFH":3,"homepage-market-summary":29,"stock-options-VFH":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VFH","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 Financials ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3506,1.7844,"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},132.12,130.21,132.37,130.88,1.24,0.95,641051.176425,143.2,116.67,636597.205199522,58.2,5708,{"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":679,"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},0,28,0.17,[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},"2027-02-19",134,"270219",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-05-21",225,"270521",[200,223,243,263,283,304,325,350,369,388,409,428,447,466,484,504,523,540,559,578,597,616,634,650,664],{"strike":201,"call":202,"put":212,"callItm":11,"putItm":38,"isAtm":38},125,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":206,"implied_volatility":206,"delta":207,"gamma":208,"theta":209,"vega":210,"rho":211,"in_the_money":11},"VFH   261016C00125000",5.6,8.3,0.2184,0.958157,0.020926,-0.023845,0.017483,0.026169,{"contract_symbol":213,"symbol":213,"bid":182,"ask":214,"last":215,"change":182,"changePercent":9,"volume":182,"openInterest":216,"open_interest":216,"iv":217,"implied_volatility":217,"delta":218,"gamma":219,"theta":220,"vega":221,"rho":222,"in_the_money":38},"VFH   261016P00125000",1.8,0.15,3,0.2475,-0.062964,0.025554,-0.037397,0.024194,-0.001853,{"strike":224,"call":225,"put":235,"callItm":11,"putItm":38,"isAtm":38},127,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":229,"implied_volatility":229,"delta":230,"gamma":231,"theta":232,"vega":233,"rho":234,"in_the_money":11},"VFH   261016C00127000",3.7,7.3,0.2167,0.893978,0.0432,-0.04848,0.035817,0.024717,{"contract_symbol":236,"symbol":236,"bid":182,"ask":237,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":217,"implied_volatility":217,"delta":238,"gamma":239,"theta":240,"vega":241,"rho":242,"in_the_money":38},"VFH   261016P00127000",1.9,-0.136299,0.04515,-0.066075,0.042747,-0.004021,{"strike":244,"call":245,"put":254,"callItm":11,"putItm":38,"isAtm":38},128,{"contract_symbol":246,"symbol":246,"bid":247,"ask":248,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":229,"implied_volatility":229,"delta":249,"gamma":250,"theta":251,"vega":252,"rho":253,"in_the_money":11},"VFH   261016C00128000",3.1,6.5,0.842189,0.056885,-0.063838,0.047163,0.023407,{"contract_symbol":255,"symbol":255,"bid":182,"ask":256,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":257,"implied_volatility":257,"delta":258,"gamma":259,"theta":260,"vega":261,"rho":262,"in_the_money":38},"VFH   261016P00128000",2,0.2474,-0.188578,0.055811,-0.081653,0.052834,-0.005573,{"strike":264,"call":265,"put":275,"callItm":11,"putItm":38,"isAtm":38},129,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":269,"implied_volatility":269,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":11},"VFH   261016C00129000",2.1,5,0.189,0.807367,0.07404,-0.063178,0.053528,0.022608,{"contract_symbol":276,"symbol":276,"bid":182,"ask":256,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":277,"implied_volatility":277,"delta":278,"gamma":279,"theta":280,"vega":281,"rho":282,"in_the_money":38},"VFH   261016P00129000",0.2125,-0.219056,0.071062,-0.076678,0.057772,-0.006459,{"strike":284,"call":285,"put":294,"callItm":11,"putItm":38,"isAtm":11},130,{"contract_symbol":286,"symbol":286,"bid":287,"ask":227,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":288,"implied_volatility":288,"delta":289,"gamma":290,"theta":291,"vega":292,"rho":293,"in_the_money":11},"VFH   261016C00130000",1.35,0.1643,0.750918,0.098718,-0.063643,0.062035,0.021174,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":298,"implied_volatility":298,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":38},"VFH   261016P00130000",0.05,2.35,0.2164,-0.301206,0.082292,-0.092088,0.068131,-0.008903,{"strike":305,"call":306,"put":315,"callItm":11,"putItm":38,"isAtm":11},131,{"contract_symbol":307,"symbol":307,"bid":308,"ask":216,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":309,"implied_volatility":309,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":11},"VFH   261016C00131000",0.65,0.1654,0.640529,0.115568,-0.075567,0.073139,0.018127,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":319,"implied_volatility":319,"delta":320,"gamma":321,"theta":322,"vega":323,"rho":324,"in_the_money":38},"VFH   261016P00131000",0.3,2.55,0.2398,-0.398391,0.082267,-0.113082,0.075487,-0.011834,{"strike":326,"call":327,"put":339,"callItm":11,"putItm":38,"isAtm":11},132,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":182,"changePercent":9,"volume":182,"openInterest":332,"open_interest":332,"iv":333,"implied_volatility":333,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":338,"in_the_money":11},"VFH   261016C00132000",0.75,2.25,3.51,1,0.1804,0.518892,0.112904,-0.087849,0.077945,0.014704,{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":343,"change":182,"changePercent":9,"volume":182,"openInterest":332,"open_interest":332,"iv":344,"implied_volatility":344,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":38},"VFH   261016P00132000",0.8,2.95,2.8,0.2513,-0.48284,0.081101,-0.122345,0.07796,-0.014398,{"strike":351,"call":352,"put":360,"callItm":38,"putItm":11,"isAtm":11},133,{"contract_symbol":353,"symbol":353,"bid":182,"ask":256,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":354,"implied_volatility":354,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":38},"VFH   261016C00133000",0.1816,0.407709,0.109278,-0.086143,0.075935,0.011581,{"contract_symbol":361,"symbol":361,"bid":287,"ask":362,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":363,"implied_volatility":363,"delta":364,"gamma":365,"theta":366,"vega":367,"rho":368,"in_the_money":11},"VFH   261016P00133000",3.6,0.2593,-0.561091,0.077734,-0.124895,0.077115,-0.016796,{"strike":193,"call":370,"put":379,"callItm":38,"putItm":11,"isAtm":11},{"contract_symbol":371,"symbol":371,"bid":182,"ask":372,"last":332,"change":182,"changePercent":9,"volume":182,"openInterest":332,"open_interest":332,"iv":373,"implied_volatility":373,"delta":374,"gamma":375,"theta":376,"vega":377,"rho":378,"in_the_money":38},"VFH   261016C00134000",1.95,0.1746,0.296801,0.101302,-0.073813,0.067677,0.008456,{"contract_symbol":380,"symbol":380,"bid":237,"ask":381,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"VFH   261016P00134000",4.3,0.2602,-0.635883,0.073784,-0.119404,0.073461,-0.019098,{"strike":389,"call":390,"put":399,"callItm":38,"putItm":11,"isAtm":38},135,{"contract_symbol":391,"symbol":391,"bid":182,"ask":237,"last":308,"change":182,"changePercent":9,"volume":182,"openInterest":392,"open_interest":392,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":38},"VFH   261016C00135000",4,0.1751,0.20638,0.083304,-0.061011,0.055796,0.00589,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":403,"implied_volatility":403,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":11},"VFH   261016P00135000",2.7,5.1,0.2635,-0.703046,0.067137,-0.111429,0.067693,-0.021197,{"strike":410,"call":411,"put":419,"callItm":38,"putItm":11,"isAtm":38},136,{"contract_symbol":412,"symbol":412,"bid":182,"ask":413,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":38},"VFH   261016C00136000",1.25,0.134211,0.063313,-0.046132,0.042297,0.003836,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":403,"implied_volatility":403,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":11},"VFH   261016P00136000",2.5,6,-0.764955,0.05962,-0.098953,0.060114,-0.023154,{"strike":429,"call":430,"put":438,"callItm":38,"putItm":11,"isAtm":38},137,{"contract_symbol":431,"symbol":431,"bid":182,"ask":432,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":433,"gamma":434,"theta":435,"vega":436,"rho":437,"in_the_money":38},"VFH   261016C00137000",1.7,0.08225,0.044448,-0.032386,0.029694,0.002354,{"contract_symbol":439,"symbol":439,"bid":440,"ask":441,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":382,"implied_volatility":382,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":11},"VFH   261016P00137000",3.3,6.8,-0.821781,0.051229,-0.082904,0.051005,-0.024972,{"strike":448,"call":449,"put":457,"callItm":38,"putItm":11,"isAtm":38},138,{"contract_symbol":450,"symbol":450,"bid":182,"ask":451,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":393,"implied_volatility":393,"delta":452,"gamma":453,"theta":454,"vega":455,"rho":456,"in_the_money":38},"VFH   261016C00138000",1.75,0.047752,0.029031,-0.021263,0.019445,0.001368,{"contract_symbol":458,"symbol":458,"bid":459,"ask":460,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":403,"implied_volatility":403,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":11},"VFH   261016P00138000",4.4,7.8,-0.86357,0.042424,-0.070413,0.042775,-0.026372,{"strike":467,"call":468,"put":475,"callItm":38,"putItm":11,"isAtm":38},139,{"contract_symbol":469,"symbol":469,"bid":182,"ask":432,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":38},"VFH   261016C00139000",0.025545,0.017424,-0.012696,0.01164,0.000733,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":403,"implied_volatility":403,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":11},"VFH   261016P00139000",5.3,8.9,-0.900001,0.034045,-0.056505,0.034327,-0.027622,{"strike":485,"call":486,"put":495,"callItm":38,"putItm":11,"isAtm":38},140,{"contract_symbol":487,"symbol":487,"bid":182,"ask":332,"last":488,"change":182,"changePercent":9,"volume":182,"openInterest":489,"open_interest":489,"iv":373,"implied_volatility":373,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":38},"VFH   261016C00140000",0.91,14,0.01294,0.009762,-0.007113,0.006522,0.000371,{"contract_symbol":496,"symbol":496,"bid":497,"ask":498,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":382,"implied_volatility":382,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"VFH   261016P00140000",6.2,9.9,-0.931151,0.026043,-0.042146,0.025929,-0.028724,{"strike":505,"call":506,"put":515,"callItm":38,"putItm":11,"isAtm":38},141,{"contract_symbol":507,"symbol":507,"bid":182,"ask":508,"last":509,"change":182,"changePercent":9,"volume":182,"openInterest":332,"open_interest":332,"iv":393,"implied_volatility":393,"delta":510,"gamma":511,"theta":512,"vega":513,"rho":514,"in_the_money":38},"VFH   261016C00141000",0.7,0.35,0.006266,0.00516,-0.003779,0.003456,0.00018,{"contract_symbol":516,"symbol":516,"bid":228,"ask":517,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":403,"implied_volatility":403,"delta":518,"gamma":519,"theta":520,"vega":521,"rho":522,"in_the_money":11},"VFH   261016P00141000",10.9,-0.950293,0.019914,-0.033051,0.020079,-0.029487,{"strike":524,"call":525,"put":532,"callItm":38,"putItm":11,"isAtm":38},142,{"contract_symbol":526,"symbol":526,"bid":182,"ask":329,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":38},"VFH   261016C00142000",0.002746,0.002473,-0.001802,0.001652,0.000079,{"contract_symbol":533,"symbol":533,"bid":205,"ask":534,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":403,"implied_volatility":403,"delta":535,"gamma":536,"theta":537,"vega":538,"rho":539,"in_the_money":11},"VFH   261016P00142000",11.9,-0.966288,0.014535,-0.024124,0.014655,-0.030161,{"strike":541,"call":542,"put":549,"callItm":38,"putItm":11,"isAtm":38},143,{"contract_symbol":543,"symbol":543,"bid":182,"ask":329,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":38},"VFH   261016C00143000",0.001151,0.001122,-0.000817,0.000749,0.000033,{"contract_symbol":550,"symbol":550,"bid":551,"ask":552,"last":553,"change":182,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":403,"implied_volatility":403,"delta":554,"gamma":555,"theta":556,"vega":557,"rho":558,"in_the_money":11},"VFH   261016P00143000",9.3,12.8,6.75,-0.977715,0.010293,-0.017083,0.010378,-0.030706,{"strike":560,"call":561,"put":569,"callItm":38,"putItm":11,"isAtm":38},144,{"contract_symbol":562,"symbol":562,"bid":182,"ask":329,"last":563,"change":182,"changePercent":9,"volume":182,"openInterest":256,"open_interest":256,"iv":393,"implied_volatility":393,"delta":564,"gamma":565,"theta":566,"vega":567,"rho":568,"in_the_money":38},"VFH   261016C00144000",2.38,0.000468,0.000488,-0.000357,0.000327,0.000013,{"contract_symbol":570,"symbol":570,"bid":571,"ask":572,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":403,"implied_volatility":403,"delta":573,"gamma":574,"theta":575,"vega":576,"rho":577,"in_the_money":11},"VFH   261016P00144000",10.3,13.9,-0.98564,0.007076,-0.011744,0.007135,-0.031151,{"strike":579,"call":580,"put":588,"callItm":38,"putItm":11,"isAtm":38},145,{"contract_symbol":581,"symbol":581,"bid":182,"ask":329,"last":582,"change":182,"changePercent":9,"volume":182,"openInterest":332,"open_interest":332,"iv":373,"implied_volatility":373,"delta":583,"gamma":584,"theta":585,"vega":586,"rho":587,"in_the_money":38},"VFH   261016C00145000",1.38,0.000168,0.000189,-0.000138,0.000126,0.000005,{"contract_symbol":589,"symbol":589,"bid":590,"ask":591,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":403,"implied_volatility":403,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":11},"VFH   261016P00145000",10.8,14.9,-0.990977,0.004726,-0.007844,0.004765,-0.031522,{"strike":598,"call":599,"put":607,"callItm":38,"putItm":11,"isAtm":38},146,{"contract_symbol":600,"symbol":600,"bid":182,"ask":601,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":38},"VFH   261016C00146000",1.65,0.000059,0.00007,-0.000051,0.000047,0.000002,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":403,"implied_volatility":403,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":11},"VFH   261016P00146000",12.4,15.9,-0.99447,0.003068,-0.005092,0.003093,-0.031841,{"strike":617,"call":618,"put":626,"callItm":38,"putItm":11,"isAtm":38},147,{"contract_symbol":619,"symbol":619,"bid":182,"ask":620,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":621,"gamma":622,"theta":623,"vega":624,"rho":625,"in_the_money":38},"VFH   261016C00147000",1.6,0.000019,0.000025,-0.000018,0.000016,0.000001,{"contract_symbol":627,"symbol":627,"bid":489,"ask":628,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":382,"implied_volatility":382,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":11},"VFH   261016P00147000",16.9,-0.997028,0.001782,-0.002885,0.001775,-0.032134,{"strike":635,"call":636,"put":641,"callItm":38,"putItm":11,"isAtm":38},148,{"contract_symbol":637,"symbol":637,"bid":182,"ask":329,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":638,"gamma":639,"theta":640,"vega":587,"rho":182,"in_the_money":38},"VFH   261016C00148000",0.000006,0.000008,-0.000006,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":403,"implied_volatility":403,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":11},"VFH   261016P00148000",14.3,17.9,-0.998071,0.00119,-0.001975,0.0012,-0.032383,{"strike":651,"call":652,"put":655,"callItm":38,"putItm":11,"isAtm":38},149,{"contract_symbol":653,"symbol":653,"bid":182,"ask":329,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":373,"implied_volatility":373,"delta":606,"gamma":606,"theta":654,"vega":606,"rho":182,"in_the_money":38},"VFH   261016C00149000",-0.000002,{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":403,"implied_volatility":403,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":11},"VFH   261016P00149000",15,18.9,-0.998901,0.000712,-0.001182,0.000718,-0.032625,{"strike":665,"call":666,"put":670,"callItm":38,"putItm":11,"isAtm":38},150,{"contract_symbol":667,"symbol":667,"bid":182,"ask":668,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":393,"implied_volatility":393,"delta":625,"gamma":625,"theta":669,"vega":625,"rho":182,"in_the_money":38},"VFH   261016C00150000",0.45,-0.000001,{"contract_symbol":671,"symbol":671,"bid":672,"ask":673,"last":9,"change":9,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":382,"implied_volatility":382,"delta":674,"gamma":675,"theta":676,"vega":677,"rho":678,"in_the_money":11},"VFH   261016P00150000",16,19.9,-0.999472,0.000367,-0.000594,0.000366,-0.032861,"2026-10-09T02:43:27.857684+00:00"]