[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VLUE":3,"stock-options-VLUE":30,"homepage-market-summary":661},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VLUE","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},"iShares MSCI USA Value Factor ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.9017,3.805772,"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},200.12,200.295,200.79,199.08,201.1,-0.98,-0.49,467514.063521,206.57001,122.27,995153.5153890399,92.3,3390,{"status":31,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":32,"days_to_expiration":35,"iv_index":37,"expiration_iv":37,"kpis":38,"expirations":42,"strikes":56,"updated_at":660,"task_id":9},"SUCCESS",{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.3,{"total_volume":39,"total_open_interest":40,"put_call_ratio":41,"implied_volatility":37},1,69,0,[43,44,48,52],{"date":33,"label":33,"type":34,"days_to_expiration":35,"dte":35,"compact":36,"implied_volatility":9},{"date":45,"label":45,"type":34,"days_to_expiration":46,"dte":46,"compact":47,"implied_volatility":9},"2026-11-20",43,"261120",{"date":49,"label":49,"type":34,"days_to_expiration":50,"dte":50,"compact":51,"implied_volatility":9},"2026-12-18",71,"261218",{"date":53,"label":53,"type":34,"days_to_expiration":54,"dte":54,"compact":55,"implied_volatility":9},"2027-03-19",162,"270319",[57,70,79,91,106,123,141,159,177,195,213,233,251,269,288,307,328,350,374,399,423,444,463,481,499,517,535,552,567,578,588,597,606,615,624,633,642,651],{"strike":58,"call":59,"put":65,"callItm":11,"putItm":69,"isAtm":69},150,{"contract_symbol":60,"symbol":60,"bid":61,"ask":62,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":63,"implied_volatility":63,"delta":39,"gamma":41,"theta":41,"vega":41,"rho":64,"in_the_money":11},"VLUE  261016C00150000",47.9,52.9,0.3081,0.032445,{"contract_symbol":66,"symbol":66,"bid":41,"ask":67,"last":67,"change":41,"changePercent":9,"volume":41,"openInterest":39,"open_interest":39,"iv":68,"implied_volatility":68,"delta":41,"gamma":41,"theta":41,"vega":41,"rho":41,"in_the_money":69},"VLUE  261016P00150000",4.6,0.2795,false,{"strike":71,"call":72,"put":77,"callItm":11,"putItm":69,"isAtm":69},155,{"contract_symbol":73,"symbol":73,"bid":74,"ask":61,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":75,"implied_volatility":75,"delta":39,"gamma":41,"theta":41,"vega":41,"rho":76,"in_the_money":11},"VLUE  261016C00155000",42.9,0.3106,0.033529,{"contract_symbol":78,"symbol":78,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":68,"implied_volatility":68,"delta":41,"gamma":41,"theta":41,"vega":41,"rho":41,"in_the_money":69},"VLUE  261016P00155000",{"strike":80,"call":81,"put":88,"callItm":11,"putItm":69,"isAtm":69},160,{"contract_symbol":82,"symbol":82,"bid":83,"ask":84,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":63,"implied_volatility":63,"delta":39,"gamma":41,"theta":85,"vega":86,"rho":87,"in_the_money":11},"VLUE  261016C00160000",37.9,42.4,-0.000001,0.000001,0.034608,{"contract_symbol":89,"symbol":89,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":90,"implied_volatility":90,"delta":41,"gamma":41,"theta":41,"vega":41,"rho":41,"in_the_money":69},"VLUE  261016P00160000",0.2794,{"strike":92,"call":93,"put":102,"callItm":11,"putItm":69,"isAtm":69},165,{"contract_symbol":94,"symbol":94,"bid":95,"ask":96,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":63,"implied_volatility":63,"delta":97,"gamma":98,"theta":99,"vega":100,"rho":101,"in_the_money":11},"VLUE  261016C00165000",33,37.8,0.999991,0.000005,-0.000024,0.000012,0.035689,{"contract_symbol":103,"symbol":103,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":68,"implied_volatility":68,"delta":85,"gamma":86,"theta":104,"vega":105,"rho":41,"in_the_money":69},"VLUE  261016P00165000",-0.000003,0.000002,{"strike":107,"call":108,"put":117,"callItm":11,"putItm":69,"isAtm":69},170,{"contract_symbol":109,"symbol":109,"bid":110,"ask":111,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":75,"implied_volatility":75,"delta":112,"gamma":113,"theta":114,"vega":115,"rho":116,"in_the_money":11},"VLUE  261016C00170000",28,32.8,0.999837,0.000068,-0.000362,0.000184,0.036767,{"contract_symbol":118,"symbol":118,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":90,"implied_volatility":90,"delta":119,"gamma":120,"theta":121,"vega":122,"rho":85,"in_the_money":69},"VLUE  261016P00170000",-0.000033,0.000017,-0.000072,0.000041,{"strike":124,"call":125,"put":134,"callItm":11,"putItm":69,"isAtm":69},175,{"contract_symbol":126,"symbol":126,"bid":127,"ask":128,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":63,"implied_volatility":63,"delta":129,"gamma":130,"theta":131,"vega":132,"rho":133,"in_the_money":11},"VLUE  261016C00175000",23,27.8,0.99857,0.000515,-0.002681,0.001375,0.03779,{"contract_symbol":135,"symbol":135,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":68,"implied_volatility":68,"delta":136,"gamma":137,"theta":138,"vega":139,"rho":140,"in_the_money":69},"VLUE  261016P00175000",-0.000513,0.000221,-0.000947,0.000535,-0.000022,{"strike":142,"call":143,"put":152,"callItm":11,"putItm":69,"isAtm":69},180,{"contract_symbol":144,"symbol":144,"bid":145,"ask":146,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":75,"implied_volatility":75,"delta":147,"gamma":148,"theta":149,"vega":150,"rho":151,"in_the_money":11},"VLUE  261016C00180000",18,22.8,0.990423,0.002808,-0.014847,0.007554,0.038516,{"contract_symbol":153,"symbol":153,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":68,"implied_volatility":68,"delta":154,"gamma":155,"theta":156,"vega":157,"rho":158,"in_the_money":69},"VLUE  261016P00180000",-0.004685,0.001659,-0.007104,0.004016,-0.000205,{"strike":160,"call":161,"put":170,"callItm":11,"putItm":69,"isAtm":69},185,{"contract_symbol":162,"symbol":162,"bid":163,"ask":164,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":63,"implied_volatility":63,"delta":165,"gamma":166,"theta":167,"vega":168,"rho":169,"in_the_money":11},"VLUE  261016C00185000",13,17.5,0.960476,0.00941,-0.048981,0.025117,0.038273,{"contract_symbol":171,"symbol":171,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":68,"implied_volatility":68,"delta":172,"gamma":173,"theta":174,"vega":175,"rho":176,"in_the_money":69},"VLUE  261016P00185000",-0.026698,0.007506,-0.032149,0.018174,-0.001174,{"strike":178,"call":179,"put":187,"callItm":11,"putItm":69,"isAtm":69},190,{"contract_symbol":180,"symbol":180,"bid":181,"ask":163,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":63,"implied_volatility":63,"delta":182,"gamma":183,"theta":184,"vega":185,"rho":186,"in_the_money":11},"VLUE  261016C00190000",8.3,0.878548,0.022245,-0.115792,0.059377,0.03572,{"contract_symbol":188,"symbol":188,"bid":41,"ask":189,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":68,"implied_volatility":68,"delta":190,"gamma":191,"theta":192,"vega":193,"rho":194,"in_the_money":69},"VLUE  261016P00190000",4.7,-0.099756,0.021296,-0.091207,0.051561,-0.004404,{"strike":196,"call":197,"put":206,"callItm":11,"putItm":69,"isAtm":69},191,{"contract_symbol":198,"symbol":198,"bid":199,"ask":200,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":63,"implied_volatility":63,"delta":201,"gamma":202,"theta":203,"vega":204,"rho":205,"in_the_money":11},"VLUE  261016C00191000",7.4,12.2,0.853583,0.025297,-0.131677,0.067522,0.034825,{"contract_symbol":207,"symbol":207,"bid":41,"ask":189,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":68,"implied_volatility":68,"delta":208,"gamma":209,"theta":210,"vega":211,"rho":212,"in_the_money":69},"VLUE  261016P00191000",-0.123995,0.024883,-0.106571,0.060246,-0.005479,{"strike":214,"call":215,"put":224,"callItm":11,"putItm":69,"isAtm":69},192,{"contract_symbol":216,"symbol":216,"bid":217,"ask":218,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":63,"implied_volatility":63,"delta":219,"gamma":220,"theta":221,"vega":222,"rho":223,"in_the_money":11},"VLUE  261016C00192000",6.6,11.4,0.825542,0.028368,-0.147662,0.075719,0.03379,{"contract_symbol":225,"symbol":225,"bid":41,"ask":226,"last":39,"change":41,"changePercent":9,"volume":41,"openInterest":227,"open_interest":227,"iv":90,"implied_volatility":90,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":69},"VLUE  261016P00192000",4.9,10,-0.15181,0.028584,-0.122294,0.069176,-0.006715,{"strike":234,"call":235,"put":244,"callItm":11,"putItm":69,"isAtm":69},193,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":63,"implied_volatility":63,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":11},"VLUE  261016C00193000",5.7,10.5,0.79448,0.031377,-0.163323,0.08375,0.032618,{"contract_symbol":245,"symbol":245,"bid":41,"ask":226,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":68,"implied_volatility":68,"delta":246,"gamma":247,"theta":248,"vega":249,"rho":250,"in_the_money":69},"VLUE  261016P00193000",-0.183571,0.032292,-0.138304,0.078185,-0.008128,{"strike":252,"call":253,"put":262,"callItm":11,"putItm":69,"isAtm":69},194,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":63,"implied_volatility":63,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":11},"VLUE  261016C00194000",4.8,9.3,0.760535,0.034237,-0.178213,0.091385,0.031314,{"contract_symbol":263,"symbol":263,"bid":41,"ask":226,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":68,"implied_volatility":68,"delta":264,"gamma":265,"theta":266,"vega":267,"rho":268,"in_the_money":69},"VLUE  261016P00194000",-0.218839,0.035884,-0.153689,0.086882,-0.0097,{"strike":270,"call":271,"put":280,"callItm":11,"putItm":69,"isAtm":69},195,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":189,"change":41,"changePercent":9,"volume":41,"openInterest":227,"open_interest":227,"iv":63,"implied_volatility":63,"delta":275,"gamma":276,"theta":277,"vega":278,"rho":279,"in_the_money":11},"VLUE  261016C00195000",4.1,8.5,0.723935,0.036863,-0.19188,0.098393,0.029887,{"contract_symbol":281,"symbol":281,"bid":41,"ask":226,"last":282,"change":41,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":90,"implied_volatility":90,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":69},"VLUE  261016P00195000",1.41,-0.257411,0.039246,-0.167908,0.094978,-0.011425,{"strike":289,"call":290,"put":299,"callItm":11,"putItm":69,"isAtm":69},196,{"contract_symbol":291,"symbol":291,"bid":292,"ask":181,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":293,"implied_volatility":293,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":11},"VLUE  261016C00196000",3.5,0.3096,0.684226,0.039019,-0.205101,0.104667,0.028316,{"contract_symbol":300,"symbol":300,"bid":41,"ask":226,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":301,"implied_volatility":301,"delta":302,"gamma":303,"theta":304,"vega":305,"rho":306,"in_the_money":69},"VLUE  261016P00196000",0.26,-0.28665,0.044493,-0.164855,0.100197,-0.01271,{"strike":308,"call":309,"put":319,"callItm":11,"putItm":69,"isAtm":69},197,{"contract_symbol":310,"symbol":310,"bid":311,"ask":312,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":11},"VLUE  261016C00197000",2.75,7.6,0.3029,0.646173,0.041712,-0.209805,0.109444,0.026823,{"contract_symbol":320,"symbol":320,"bid":321,"ask":226,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":322,"implied_volatility":322,"delta":323,"gamma":324,"theta":325,"vega":326,"rho":327,"in_the_money":69},"VLUE  261016P00197000",0.15,0.2714,-0.33957,0.04585,-0.185142,0.10779,-0.015098,{"strike":329,"call":330,"put":341,"callItm":11,"putItm":69,"isAtm":11},198,{"contract_symbol":331,"symbol":331,"bid":332,"ask":333,"last":334,"change":41,"changePercent":9,"volume":41,"openInterest":39,"open_interest":39,"iv":335,"implied_volatility":335,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":11},"VLUE  261016C00198000",2.05,6.9,2.7,0.295,0.605324,0.044335,-0.211547,0.113301,0.025205,{"contract_symbol":342,"symbol":342,"bid":343,"ask":344,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":68,"implied_volatility":68,"delta":345,"gamma":346,"theta":347,"vega":348,"rho":349,"in_the_money":69},"VLUE  261016P00198000",0.35,5.2,-0.389883,0.046634,-0.199751,0.112915,-0.017377,{"strike":351,"call":352,"put":364,"callItm":11,"putItm":69,"isAtm":11},199,{"contract_symbol":353,"symbol":353,"bid":354,"ask":355,"last":356,"change":41,"changePercent":9,"volume":41,"openInterest":357,"open_interest":357,"iv":358,"implied_volatility":358,"delta":359,"gamma":360,"theta":361,"vega":362,"rho":363,"in_the_money":11},"VLUE  261016C00199000",1.55,6.4,4.45,2,0.2858,0.561408,0.046865,-0.209845,0.116028,0.023452,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":69},"VLUE  261016P00199000",0.55,5.4,0.2816,-0.437924,0.047556,-0.206683,0.115997,-0.019556,{"strike":375,"call":376,"put":388,"callItm":11,"putItm":69,"isAtm":11},200,{"contract_symbol":377,"symbol":377,"bid":378,"ask":379,"last":380,"change":41,"changePercent":9,"volume":41,"openInterest":381,"open_interest":381,"iv":382,"implied_volatility":382,"delta":383,"gamma":384,"theta":385,"vega":386,"rho":387,"in_the_money":11},"VLUE  261016C00200000",1.05,5.9,3.1,24,0.2687,0.513935,0.05041,-0.199572,0.117345,0.021551,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":41,"changePercent":9,"volume":41,"openInterest":39,"open_interest":39,"iv":393,"implied_volatility":393,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":69},"VLUE  261016P00200000",0.75,5.6,2.92,0.2823,-0.485958,0.047994,-0.209617,0.117344,-0.021739,{"strike":400,"call":401,"put":414,"callItm":69,"putItm":11,"isAtm":69},205,{"contract_symbol":402,"symbol":402,"bid":403,"ask":404,"last":405,"change":406,"changePercent":9,"volume":39,"openInterest":407,"open_interest":407,"iv":408,"implied_volatility":408,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":69},"VLUE  261016C00205000",0.1,1.75,0.87,-0.93,19,0.1936,0.202737,0.049533,-0.101791,0.083073,0.008638,{"contract_symbol":415,"symbol":415,"bid":416,"ask":274,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":417,"implied_volatility":417,"delta":418,"gamma":419,"theta":420,"vega":421,"rho":422,"in_the_money":11},"VLUE  261016P00205000",3.7,0.2616,-0.728065,0.043097,-0.161695,0.097663,-0.032843,{"strike":424,"call":425,"put":434,"callItm":69,"putItm":11,"isAtm":69},210,{"contract_symbol":426,"symbol":426,"bid":41,"ask":226,"last":427,"change":41,"changePercent":9,"volume":41,"openInterest":39,"open_interest":39,"iv":428,"implied_volatility":428,"delta":429,"gamma":430,"theta":431,"vega":432,"rho":433,"in_the_money":69},"VLUE  261016C00210000",1.5,0.2657,0.112415,0.024424,-0.094514,0.05621,0.004775,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":11},"VLUE  261016P00210000",7.8,12.6,0.2634,-0.889628,0.024313,-0.092479,0.055479,-0.040737,{"strike":445,"call":446,"put":454,"callItm":69,"putItm":11,"isAtm":69},215,{"contract_symbol":447,"symbol":447,"bid":41,"ask":189,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":69},"VLUE  261016C00215000",0.3548,0.08874,0.015391,-0.106189,0.047296,0.003751,{"contract_symbol":455,"symbol":455,"bid":437,"ask":456,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":457,"implied_volatility":457,"delta":458,"gamma":459,"theta":460,"vega":461,"rho":462,"in_the_money":11},"VLUE  261016P00215000",17.4,0.2809,-0.956845,0.011083,-0.047955,0.026972,-0.044668,{"strike":464,"call":465,"put":473,"callItm":69,"putItm":11,"isAtm":69},220,{"contract_symbol":466,"symbol":466,"bid":41,"ask":189,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":69},"VLUE  261016C00220000",0.3547,0.036792,0.00771,-0.053188,0.023693,0.00156,{"contract_symbol":474,"symbol":474,"bid":164,"ask":475,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":457,"implied_volatility":457,"delta":476,"gamma":477,"theta":478,"vega":479,"rho":480,"in_the_money":11},"VLUE  261016P00220000",22,-0.988445,0.003656,-0.015818,0.008896,-0.047093,{"strike":482,"call":483,"put":490,"callItm":69,"putItm":11,"isAtm":69},225,{"contract_symbol":484,"symbol":484,"bid":41,"ask":189,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":448,"implied_volatility":448,"delta":485,"gamma":486,"theta":487,"vega":488,"rho":489,"in_the_money":69},"VLUE  261016C00225000",0.013212,0.003251,-0.022433,0.009991,0.000562,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":457,"implied_volatility":457,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":11},"VLUE  261016P00225000",22.5,27,-0.997565,0.000917,-0.003966,0.00223,-0.048564,{"strike":500,"call":501,"put":508,"callItm":69,"putItm":11,"isAtm":69},230,{"contract_symbol":502,"symbol":502,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":448,"implied_volatility":448,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":69},"VLUE  261016C00230000",0.004131,0.001168,-0.008058,0.003589,0.000176,{"contract_symbol":509,"symbol":509,"bid":510,"ask":511,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":457,"implied_volatility":457,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"VLUE  261016P00230000",27.5,32,-0.999592,0.000178,-0.00077,0.000433,-0.049732,{"strike":518,"call":519,"put":526,"callItm":69,"putItm":11,"isAtm":69},235,{"contract_symbol":520,"symbol":520,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":448,"implied_volatility":448,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":69},"VLUE  261016C00235000",0.001131,0.000361,-0.002492,0.00111,0.000048,{"contract_symbol":527,"symbol":527,"bid":528,"ask":529,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":457,"implied_volatility":457,"delta":530,"gamma":531,"theta":532,"vega":533,"rho":534,"in_the_money":11},"VLUE  261016P00235000",32.5,37,-0.999945,0.000027,-0.000118,0.000066,-0.050829,{"strike":536,"call":537,"put":543,"callItm":69,"putItm":11,"isAtm":69},240,{"contract_symbol":538,"symbol":538,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":448,"implied_volatility":448,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":100,"in_the_money":69},"VLUE  261016C00240000",0.000273,0.000097,-0.00067,0.000298,{"contract_symbol":544,"symbol":544,"bid":545,"ask":546,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":457,"implied_volatility":457,"delta":547,"gamma":548,"theta":549,"vega":550,"rho":551,"in_the_money":11},"VLUE  261016P00240000",37.5,42,-0.999994,0.000003,-0.000014,0.000008,-0.051912,{"strike":553,"call":554,"put":560,"callItm":69,"putItm":11,"isAtm":69},245,{"contract_symbol":555,"symbol":555,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":448,"implied_volatility":448,"delta":556,"gamma":557,"theta":558,"vega":559,"rho":548,"in_the_money":69},"VLUE  261016C00245000",0.000059,0.000023,-0.000158,0.00007,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":564,"implied_volatility":564,"delta":565,"gamma":41,"theta":85,"vega":86,"rho":566,"in_the_money":11},"VLUE  261016P00245000",42.5,47,0.2776,-1,-0.052998,{"strike":568,"call":569,"put":573,"callItm":69,"putItm":11,"isAtm":69},250,{"contract_symbol":570,"symbol":570,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":448,"implied_volatility":448,"delta":571,"gamma":98,"theta":119,"vega":572,"rho":41,"in_the_money":69},"VLUE  261016C00250000",0.000011,0.000015,{"contract_symbol":574,"symbol":574,"bid":575,"ask":576,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":457,"implied_volatility":457,"delta":565,"gamma":41,"theta":41,"vega":41,"rho":577,"in_the_money":11},"VLUE  261016P00250000",47.5,52,-0.054076,{"strike":579,"call":580,"put":583,"callItm":69,"putItm":11,"isAtm":69},255,{"contract_symbol":581,"symbol":581,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":467,"implied_volatility":467,"delta":105,"gamma":86,"theta":582,"vega":548,"rho":41,"in_the_money":69},"VLUE  261016C00255000",-0.000006,{"contract_symbol":584,"symbol":584,"bid":585,"ask":586,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":564,"implied_volatility":564,"delta":565,"gamma":41,"theta":41,"vega":41,"rho":587,"in_the_money":11},"VLUE  261016P00255000",52.5,57,-0.055161,{"strike":589,"call":590,"put":592,"callItm":69,"putItm":11,"isAtm":69},260,{"contract_symbol":591,"symbol":591,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":448,"implied_volatility":448,"delta":41,"gamma":41,"theta":85,"vega":41,"rho":41,"in_the_money":69},"VLUE  261016C00260000",{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":457,"implied_volatility":457,"delta":565,"gamma":41,"theta":41,"vega":41,"rho":596,"in_the_money":11},"VLUE  261016P00260000",57.5,62,-0.056239,{"strike":598,"call":599,"put":601,"callItm":69,"putItm":11,"isAtm":69},265,{"contract_symbol":600,"symbol":600,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":467,"implied_volatility":467,"delta":41,"gamma":41,"theta":41,"vega":41,"rho":41,"in_the_money":69},"VLUE  261016C00265000",{"contract_symbol":602,"symbol":602,"bid":603,"ask":604,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":457,"implied_volatility":457,"delta":565,"gamma":41,"theta":41,"vega":41,"rho":605,"in_the_money":11},"VLUE  261016P00265000",62.5,67,-0.05732,{"strike":607,"call":608,"put":610,"callItm":69,"putItm":11,"isAtm":69},270,{"contract_symbol":609,"symbol":609,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":448,"implied_volatility":448,"delta":41,"gamma":41,"theta":41,"vega":41,"rho":41,"in_the_money":69},"VLUE  261016C00270000",{"contract_symbol":611,"symbol":611,"bid":612,"ask":613,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":564,"implied_volatility":564,"delta":565,"gamma":41,"theta":41,"vega":41,"rho":614,"in_the_money":11},"VLUE  261016P00270000",67.5,72,-0.058406,{"strike":616,"call":617,"put":619,"callItm":69,"putItm":11,"isAtm":69},275,{"contract_symbol":618,"symbol":618,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":448,"implied_volatility":448,"delta":41,"gamma":41,"theta":41,"vega":41,"rho":41,"in_the_money":69},"VLUE  261016C00275000",{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":457,"implied_volatility":457,"delta":565,"gamma":41,"theta":41,"vega":41,"rho":623,"in_the_money":11},"VLUE  261016P00275000",72.5,77,-0.059483,{"strike":625,"call":626,"put":628,"callItm":69,"putItm":11,"isAtm":69},280,{"contract_symbol":627,"symbol":627,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":467,"implied_volatility":467,"delta":41,"gamma":41,"theta":41,"vega":41,"rho":41,"in_the_money":69},"VLUE  261016C00280000",{"contract_symbol":629,"symbol":629,"bid":630,"ask":631,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":564,"implied_volatility":564,"delta":565,"gamma":41,"theta":41,"vega":41,"rho":632,"in_the_money":11},"VLUE  261016P00280000",77.5,82,-0.060569,{"strike":634,"call":635,"put":637,"callItm":69,"putItm":11,"isAtm":69},285,{"contract_symbol":636,"symbol":636,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":448,"implied_volatility":448,"delta":41,"gamma":41,"theta":41,"vega":41,"rho":41,"in_the_money":69},"VLUE  261016C00285000",{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":457,"implied_volatility":457,"delta":565,"gamma":41,"theta":41,"vega":41,"rho":641,"in_the_money":11},"VLUE  261016P00285000",82.5,87,-0.061646,{"strike":643,"call":644,"put":646,"callItm":69,"putItm":11,"isAtm":69},290,{"contract_symbol":645,"symbol":645,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":467,"implied_volatility":467,"delta":41,"gamma":41,"theta":41,"vega":41,"rho":41,"in_the_money":69},"VLUE  261016C00290000",{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":457,"implied_volatility":457,"delta":565,"gamma":41,"theta":41,"vega":41,"rho":650,"in_the_money":11},"VLUE  261016P00290000",87.5,92,-0.062728,{"strike":652,"call":653,"put":655,"callItm":69,"putItm":11,"isAtm":69},295,{"contract_symbol":654,"symbol":654,"bid":41,"ask":67,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":448,"implied_volatility":448,"delta":41,"gamma":41,"theta":41,"vega":41,"rho":41,"in_the_money":69},"VLUE  261016C00295000",{"contract_symbol":656,"symbol":656,"bid":657,"ask":658,"last":9,"change":9,"changePercent":9,"volume":41,"openInterest":41,"open_interest":41,"iv":457,"implied_volatility":457,"delta":565,"gamma":41,"theta":41,"vega":41,"rho":659,"in_the_money":11},"VLUE  261016P00295000",92.5,97,-0.063809,"2026-10-09T03:30:20.923349+00:00",{"status":662,"indices":663,"watchlist":704,"sectors":726,"benchmarks":781},"success",[664,671,678,683,690,697],{"symbol":665,"name":666,"price":667,"change":668,"pct_change":669,"is_up":69,"sparkline":670,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"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":672,"name":673,"price":674,"change":675,"pct_change":676,"is_up":69,"sparkline":677,"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":679,"name":680,"price":681,"change":576,"pct_change":403,"is_up":11,"sparkline":682,"date":5},"DJI","DOW JONES",51232,"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":684,"name":685,"price":686,"change":687,"pct_change":688,"is_up":69,"sparkline":689,"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":691,"name":692,"price":693,"change":694,"pct_change":695,"is_up":69,"sparkline":696,"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":698,"name":699,"price":700,"change":701,"pct_change":702,"is_up":11,"sparkline":703,"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",[705,712,719],{"symbol":706,"name":707,"price":708,"change":709,"pct_change":710,"is_up":69,"sparkline":711,"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":713,"name":714,"price":715,"change":716,"pct_change":717,"is_up":11,"sparkline":718,"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":720,"name":721,"price":722,"change":723,"pct_change":724,"is_up":69,"sparkline":725,"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",[727,732,737,742,747,752,757,761,766,771,776],{"name":728,"etf":729,"change":730,"price":731,"is_up":69},"Technology","XLK",-1.79,197.78,{"name":733,"etf":734,"change":735,"price":736,"is_up":11},"Financials","XLF",0.89,54.23,{"name":738,"etf":739,"change":740,"price":741,"is_up":69},"Healthcare","XLV",-0.39,168.16,{"name":743,"etf":744,"change":745,"price":746,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":748,"etf":749,"change":750,"price":751,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":753,"etf":754,"change":755,"price":756,"is_up":11},"Energy","XLE",2.97,65.24,{"name":758,"etf":759,"change":701,"price":760,"is_up":11},"Industrials","XLI",168.4,{"name":762,"etf":763,"change":764,"price":765,"is_up":11},"Materials","XLB",0.59,49.27,{"name":767,"etf":768,"change":769,"price":770,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":772,"etf":773,"change":774,"price":775,"is_up":69},"Utilities","XLU",-0.19,41.07,{"name":777,"etf":778,"change":779,"price":780,"is_up":11},"Comm Services","XLC",0.73,112.07,[782,787,792,797],{"ticker":783,"name":784,"price":785,"change":786,"is_up":69},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":788,"name":789,"price":790,"change":791,"is_up":69},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":793,"name":794,"price":795,"change":796,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":798,"name":799,"price":800,"change":801,"is_up":69},"IWM","iShares Russell 2000",277.63,-0.03]