[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VIOG":3,"homepage-market-summary":30,"stock-options-VIOG":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VIOG","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 S&P Small-Cap 600 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7406,1.0284,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},138.86,138.25,138.9801,137.47,138.95,-0.09,-0.06,40772.988121,154.43,114.18,27333.983298265874,61.3,4046,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":184,"strikes":198,"updated_at":773,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.3,{"total_volume":183,"total_open_interest":183,"put_call_ratio":9,"implied_volatility":181},0,[185,186,190,194],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":187,"label":187,"type":178,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",43,"261120",{"date":191,"label":191,"type":178,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",99,"270115",{"date":195,"label":195,"type":178,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",190,"270416",[199,212,221,230,239,248,257,266,275,284,293,304,323,341,359,377,395,413,432,450,469,488,506,527,549,571,592,612,632,650,668,686,703,718,731,744,754,764],{"strike":200,"call":201,"put":208,"callItm":11,"putItm":39,"isAtm":39},70,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":207,"in_the_money":11},"VIOG  261016C00070000",67.5,70.2,0.1968,1,0.015342,{"contract_symbol":209,"symbol":209,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VIOG  261016P00070000",0.75,0.2045,{"strike":213,"call":214,"put":219,"callItm":11,"putItm":39,"isAtm":39},75,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":218,"in_the_money":11},"VIOG  261016C00075000",62.5,65.2,0.016438,{"contract_symbol":220,"symbol":220,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VIOG  261016P00075000",{"strike":222,"call":223,"put":228,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":224,"symbol":224,"bid":225,"ask":226,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":227,"in_the_money":11},"VIOG  261016C00080000",57.6,60.2,0.017534,{"contract_symbol":229,"symbol":229,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VIOG  261016P00080000",{"strike":231,"call":232,"put":237,"callItm":11,"putItm":39,"isAtm":39},85,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":236,"in_the_money":11},"VIOG  261016C00085000",52.6,55.2,0.01863,{"contract_symbol":238,"symbol":238,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VIOG  261016P00085000",{"strike":240,"call":241,"put":246,"callItm":11,"putItm":39,"isAtm":39},90,{"contract_symbol":242,"symbol":242,"bid":243,"ask":244,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":245,"in_the_money":11},"VIOG  261016C00090000",47.6,50.2,0.019726,{"contract_symbol":247,"symbol":247,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VIOG  261016P00090000",{"strike":249,"call":250,"put":255,"callItm":11,"putItm":39,"isAtm":39},95,{"contract_symbol":251,"symbol":251,"bid":252,"ask":253,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":254,"in_the_money":11},"VIOG  261016C00095000",42.7,45.1,0.020822,{"contract_symbol":256,"symbol":256,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VIOG  261016P00095000",{"strike":258,"call":259,"put":264,"callItm":11,"putItm":39,"isAtm":39},100,{"contract_symbol":260,"symbol":260,"bid":261,"ask":262,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":263,"in_the_money":11},"VIOG  261016C00100000",37.7,40.2,0.021918,{"contract_symbol":265,"symbol":265,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VIOG  261016P00100000",{"strike":267,"call":268,"put":273,"callItm":11,"putItm":39,"isAtm":39},105,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":272,"in_the_money":11},"VIOG  261016C00105000",32.6,35.1,0.023013,{"contract_symbol":274,"symbol":274,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VIOG  261016P00105000",{"strike":276,"call":277,"put":282,"callItm":11,"putItm":39,"isAtm":39},110,{"contract_symbol":278,"symbol":278,"bid":279,"ask":280,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":281,"in_the_money":11},"VIOG  261016C00110000",27.6,30.1,0.024109,{"contract_symbol":283,"symbol":283,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VIOG  261016P00110000",{"strike":285,"call":286,"put":291,"callItm":11,"putItm":39,"isAtm":39},115,{"contract_symbol":287,"symbol":287,"bid":288,"ask":289,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":290,"in_the_money":11},"VIOG  261016C00115000",22.7,25.1,0.025205,{"contract_symbol":292,"symbol":292,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VIOG  261016P00115000",{"strike":294,"call":295,"put":300,"callItm":11,"putItm":39,"isAtm":39},120,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":206,"gamma":183,"theta":183,"vega":183,"rho":299,"in_the_money":11},"VIOG  261016C00120000",17.6,20.1,0.026301,{"contract_symbol":301,"symbol":301,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":302,"gamma":303,"theta":302,"vega":303,"rho":183,"in_the_money":39},"VIOG  261016P00120000",-0.000001,0.000001,{"strike":305,"call":306,"put":315,"callItm":11,"putItm":39,"isAtm":39},124,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":11},"VIOG  261016C00124000",13.6,16.2,0.999952,0.000049,-0.00005,0.000041,0.027176,{"contract_symbol":316,"symbol":316,"bid":183,"ask":317,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":39},"VIOG  261016P00124000",0.8,-0.000087,0.000083,-0.000091,0.000072,-0.000003,{"strike":324,"call":325,"put":334,"callItm":11,"putItm":39,"isAtm":39},125,{"contract_symbol":326,"symbol":326,"bid":327,"ask":328,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"VIOG  261016C00125000",12.8,15.2,0.999854,0.000139,-0.000142,0.000116,0.027392,{"contract_symbol":335,"symbol":335,"bid":183,"ask":317,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":39},"VIOG  261016P00125000",-0.000243,0.000217,-0.000239,0.000187,-0.000007,{"strike":342,"call":343,"put":352,"callItm":11,"putItm":39,"isAtm":39},126,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":11},"VIOG  261016C00126000",11.7,14.2,0.999596,0.000361,-0.000369,0.0003,0.027604,{"contract_symbol":353,"symbol":353,"bid":183,"ask":317,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":39},"VIOG  261016P00126000",-0.00063,0.000524,-0.000578,0.000453,-0.000019,{"strike":360,"call":361,"put":370,"callItm":11,"putItm":39,"isAtm":39},127,{"contract_symbol":362,"symbol":362,"bid":363,"ask":364,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":365,"gamma":366,"theta":367,"vega":368,"rho":369,"in_the_money":11},"VIOG  261016C00127000",10.7,13.2,0.99896,0.000863,-0.000883,0.000718,0.027803,{"contract_symbol":371,"symbol":371,"bid":183,"ask":317,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":39},"VIOG  261016P00127000",-0.00152,0.001175,-0.001297,0.001015,-0.000047,{"strike":378,"call":379,"put":388,"callItm":11,"putItm":39,"isAtm":39},128,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"VIOG  261016C00128000",9.8,12.2,0.997517,0.001906,-0.001949,0.001585,0.027978,{"contract_symbol":389,"symbol":389,"bid":183,"ask":317,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":39},"VIOG  261016P00128000",-0.003419,0.002448,-0.002703,0.002116,-0.000105,{"strike":396,"call":397,"put":406,"callItm":11,"putItm":39,"isAtm":39},129,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":11},"VIOG  261016C00129000",8.7,11.3,0.994492,0.003895,-0.003983,0.00324,0.028104,{"contract_symbol":407,"symbol":407,"bid":183,"ask":317,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":408,"gamma":409,"theta":410,"vega":411,"rho":412,"in_the_money":39},"VIOG  261016P00129000",-0.00719,0.004745,-0.00524,0.004102,-0.000221,{"strike":414,"call":415,"put":424,"callItm":11,"putItm":39,"isAtm":39},130,{"contract_symbol":416,"symbol":416,"bid":417,"ask":418,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":11},"VIOG  261016C00130000",7.7,10.3,0.988613,0.007376,-0.007543,0.006135,0.028143,{"contract_symbol":425,"symbol":425,"bid":183,"ask":426,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":39},"VIOG  261016P00130000",0.85,-0.014168,0.008575,-0.009469,0.007412,-0.000436,{"strike":433,"call":434,"put":443,"callItm":11,"putItm":39,"isAtm":39},131,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":11},"VIOG  261016C00131000",6.8,9.3,0.978007,0.012968,-0.013261,0.010787,0.028035,{"contract_symbol":444,"symbol":444,"bid":183,"ask":426,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":39},"VIOG  261016P00131000",-0.026218,0.014465,-0.015972,0.012503,-0.000807,{"strike":451,"call":452,"put":461,"callItm":11,"putItm":39,"isAtm":39},132,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":11},"VIOG  261016C00132000",5.8,8.3,0.960221,0.021201,-0.021681,0.017636,0.027706,{"contract_symbol":462,"symbol":462,"bid":183,"ask":463,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":39},"VIOG  261016P00132000",0.9,-0.045669,0.022813,-0.02519,0.019719,-0.001407,{"strike":470,"call":471,"put":481,"callItm":11,"putItm":39,"isAtm":39},133,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":475,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":11},"VIOG  261016C00133000",5,7.2,12,0.932445,0.032285,-0.033016,0.026856,0.027068,{"contract_symbol":482,"symbol":482,"bid":183,"ask":463,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":39},"VIOG  261016P00133000",-0.075057,0.033687,-0.037196,0.029117,-0.002316,{"strike":489,"call":490,"put":499,"callItm":11,"putItm":39,"isAtm":39},134,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":205,"implied_volatility":205,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"VIOG  261016C00134000",4,6.3,0.891992,0.045865,-0.046902,0.038151,0.026036,{"contract_symbol":500,"symbol":500,"bid":183,"ask":206,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":39},"VIOG  261016P00134000",-0.116682,0.046643,-0.051502,0.040316,-0.003604,{"strike":507,"call":508,"put":518,"callItm":11,"putItm":39,"isAtm":39},135,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":11},"VIOG  261016C00135000",3.1,5.4,0.1935,0.840908,0.060924,-0.060242,0.049833,0.024673,{"contract_symbol":519,"symbol":519,"bid":183,"ask":520,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":39},"VIOG  261016P00135000",1.15,0.1948,-0.160581,0.060909,-0.060996,0.050138,-0.004962,{"strike":528,"call":529,"put":539,"callItm":11,"putItm":39,"isAtm":39},136,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":11},"VIOG  261016C00136000",2.45,4.5,0.1922,0.772046,0.076464,-0.074564,0.062111,0.022754,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":39},"VIOG  261016P00136000",0.05,1.25,0.2051,-0.241801,0.074025,-0.082209,0.064169,-0.007493,{"strike":550,"call":551,"put":561,"callItm":11,"putItm":39,"isAtm":11},137,{"contract_symbol":552,"symbol":552,"bid":553,"ask":554,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":555,"implied_volatility":555,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":560,"in_the_money":11},"VIOG  261016C00137000",1.7,3.7,0.1885,0.690475,0.090983,-0.08533,0.072478,0.020435,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":39},"VIOG  261016P00137000",0.15,1.55,0.2028,-0.321278,0.085912,-0.093285,0.073639,-0.009972,{"strike":572,"call":573,"put":582,"callItm":39,"putItm":11,"isAtm":11},140,{"contract_symbol":574,"symbol":574,"bid":575,"ask":553,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":576,"implied_volatility":576,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":39},"VIOG  261016C00140000",0.25,0.1744,0.380663,0.10625,-0.085315,0.078316,0.01138,{"contract_symbol":583,"symbol":583,"bid":584,"ask":585,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":11},"VIOG  261016P00140000",1.4,2.95,0.195,-0.605953,0.095989,-0.096343,0.079103,-0.018933,{"strike":593,"call":594,"put":602,"callItm":39,"putItm":11,"isAtm":39},145,{"contract_symbol":595,"symbol":595,"bid":183,"ask":426,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":596,"implied_volatility":596,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":39},"VIOG  261016C00145000",0.224,0.098887,0.037794,-0.050074,0.035784,0.002963,{"contract_symbol":603,"symbol":603,"bid":604,"ask":605,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":606,"implied_volatility":606,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":611,"in_the_money":11},"VIOG  261016P00145000",4.9,7.4,0.3338,-0.802561,0.040481,-0.119069,0.057108,-0.025933,{"strike":613,"call":614,"put":622,"callItm":39,"putItm":11,"isAtm":39},150,{"contract_symbol":615,"symbol":615,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":39},"VIOG  261016C00150000",0.3359,0.063375,0.018005,-0.053617,0.025558,0.001888,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":11},"VIOG  261016P00150000",9.9,12.4,0.4377,-0.876685,0.022663,-0.114592,0.041919,-0.02924,{"strike":633,"call":634,"put":641,"callItm":39,"putItm":11,"isAtm":39},155,{"contract_symbol":635,"symbol":635,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":616,"implied_volatility":616,"delta":636,"gamma":637,"theta":638,"vega":639,"rho":640,"in_the_money":39},"VIOG  261016C00155000",0.014391,0.005292,-0.01576,0.007512,0.00043,{"contract_symbol":642,"symbol":642,"bid":643,"ask":644,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":626,"implied_volatility":626,"delta":645,"gamma":646,"theta":647,"vega":648,"rho":649,"in_the_money":11},"VIOG  261016P00155000",15,17.4,-0.952006,0.011094,-0.056094,0.02052,-0.03255,{"strike":651,"call":652,"put":659,"callItm":39,"putItm":11,"isAtm":39},160,{"contract_symbol":653,"symbol":653,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":616,"implied_volatility":616,"delta":654,"gamma":655,"theta":656,"vega":657,"rho":658,"in_the_money":39},"VIOG  261016C00160000",0.002364,0.001069,-0.003182,0.001517,0.000071,{"contract_symbol":660,"symbol":660,"bid":661,"ask":662,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":626,"implied_volatility":626,"delta":663,"gamma":664,"theta":665,"vega":666,"rho":667,"in_the_money":11},"VIOG  261016P00160000",19.9,22.5,-0.984404,0.004352,-0.022007,0.00805,-0.034604,{"strike":669,"call":670,"put":677,"callItm":39,"putItm":11,"isAtm":39},165,{"contract_symbol":671,"symbol":671,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":616,"implied_volatility":616,"delta":672,"gamma":673,"theta":674,"vega":675,"rho":676,"in_the_money":39},"VIOG  261016C00165000",0.000287,0.000154,-0.000457,0.000218,0.000009,{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":626,"implied_volatility":626,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":11},"VIOG  261016P00165000",24.9,27.5,-0.995725,0.001398,-0.007066,0.002585,-0.036036,{"strike":687,"call":688,"put":694,"callItm":39,"putItm":11,"isAtm":39},170,{"contract_symbol":689,"symbol":689,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":616,"implied_volatility":616,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":303,"in_the_money":39},"VIOG  261016C00170000",0.000026,0.000016,-0.000048,0.000023,{"contract_symbol":695,"symbol":695,"bid":696,"ask":697,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":626,"implied_volatility":626,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":11},"VIOG  261016P00170000",30,32.4,-0.999,0.000374,-0.001892,0.000692,-0.03723,{"strike":704,"call":705,"put":709,"callItm":39,"putItm":11,"isAtm":39},175,{"contract_symbol":706,"symbol":706,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":616,"implied_volatility":616,"delta":707,"gamma":303,"theta":708,"vega":707,"rho":183,"in_the_money":39},"VIOG  261016C00175000",0.000002,-0.000004,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":626,"implied_volatility":626,"delta":713,"gamma":714,"theta":715,"vega":716,"rho":717,"in_the_money":11},"VIOG  261016P00175000",35,37.4,-0.999798,0.000085,-0.00043,0.000157,-0.03835,{"strike":719,"call":720,"put":722,"callItm":39,"putItm":11,"isAtm":39},180,{"contract_symbol":721,"symbol":721,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":616,"implied_volatility":616,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VIOG  261016C00180000",{"contract_symbol":723,"symbol":723,"bid":724,"ask":725,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":626,"implied_volatility":626,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":11},"VIOG  261016P00180000",40,42.5,-0.999964,0.000017,-0.000084,0.000031,-0.03945,{"strike":732,"call":733,"put":735,"callItm":39,"putItm":11,"isAtm":39},185,{"contract_symbol":734,"symbol":734,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":616,"implied_volatility":616,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VIOG  261016C00185000",{"contract_symbol":736,"symbol":736,"bid":737,"ask":738,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":626,"implied_volatility":626,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":11},"VIOG  261016P00185000",44.9,47.4,-0.999994,0.000003,-0.000014,0.000005,-0.040547,{"strike":196,"call":745,"put":747,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":746,"symbol":746,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":616,"implied_volatility":616,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VIOG  261016C00190000",{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":626,"implied_volatility":626,"delta":751,"gamma":183,"theta":752,"vega":303,"rho":753,"in_the_money":11},"VIOG  261016P00190000",49.9,52.5,-0.999999,-0.000002,-0.041643,{"strike":755,"call":756,"put":758,"callItm":39,"putItm":11,"isAtm":39},195,{"contract_symbol":757,"symbol":757,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":616,"implied_volatility":616,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VIOG  261016C00195000",{"contract_symbol":759,"symbol":759,"bid":760,"ask":761,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":626,"implied_volatility":626,"delta":762,"gamma":183,"theta":183,"vega":183,"rho":763,"in_the_money":11},"VIOG  261016P00195000",55,57.5,-1,-0.042739,{"strike":765,"call":766,"put":768,"callItm":39,"putItm":11,"isAtm":39},200,{"contract_symbol":767,"symbol":767,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":616,"implied_volatility":616,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":39},"VIOG  261016C00200000",{"contract_symbol":769,"symbol":769,"bid":770,"ask":771,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":626,"implied_volatility":626,"delta":762,"gamma":183,"theta":183,"vega":183,"rho":772,"in_the_money":11},"VIOG  261016P00200000",60,62.4,-0.043835,"2026-10-09T03:30:00.855571+00:00"]