[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VOO":3,"homepage-market-summary":33,"stock-options-VOO":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"VOO","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":13,"category":14},"Vanguard S&P 500 ETF","NYSE Arca",null,"ETF","VOO invests in stocks in the S&P 500 Index, representing 500 of the largest US companies.",true,"Vanguard","Large Blend",{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.025,7.2904,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":9,"vwap":9,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},711.28,712.25,714.27,708.16,714.34,-3.06,-0.43,4397350.504779,718.47,578.46002,8752394.844149848,94.9,4045,{"status":34,"indices":35,"watchlist":79,"sectors":101,"benchmarks":156},"success",[36,44,51,58,65,72],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":42,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":12,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":42,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":42,"sparkline":71,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":12,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":42,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":12,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":42,"sparkline":100,"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",[102,107,112,117,122,127,132,136,141,146,151],{"name":103,"etf":104,"change":105,"price":106,"is_up":42},"Technology","XLK",-1.79,197.78,{"name":108,"etf":109,"change":110,"price":111,"is_up":12},"Financials","XLF",0.89,54.23,{"name":113,"etf":114,"change":115,"price":116,"is_up":42},"Healthcare","XLV",-0.39,168.16,{"name":118,"etf":119,"change":120,"price":121,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":128,"etf":129,"change":130,"price":131,"is_up":12},"Energy","XLE",2.97,65.24,{"name":133,"etf":134,"change":76,"price":135,"is_up":12},"Industrials","XLI",168.4,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Materials","XLB",0.59,49.27,{"name":142,"etf":143,"change":144,"price":145,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":147,"etf":148,"change":149,"price":150,"is_up":42},"Utilities","XLU",-0.19,41.07,{"name":152,"etf":153,"change":154,"price":155,"is_up":12},"Comm Services","XLC",0.73,112.07,[157,162,167,172],{"ticker":158,"name":159,"price":160,"change":161,"is_up":42},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":163,"name":164,"price":165,"change":166,"is_up":42},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":168,"name":169,"price":170,"change":171,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":173,"name":174,"price":175,"change":176,"is_up":42},"IWM","iShares Russell 2000",277.63,-0.03,{"status":178,"has_options":12,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":252,"updated_at":1510,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",0.2,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},1470,7756,0.37,[190,191,196,200,204,208,212,216,220,224,228,232,236,240,244,248],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":193,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":197,"label":197,"type":181,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2026-10-23",15,"261023",{"date":201,"label":201,"type":181,"days_to_expiration":202,"dte":202,"compact":203,"implied_volatility":9},"2026-10-30",22,"261030",{"date":205,"label":205,"type":181,"days_to_expiration":206,"dte":206,"compact":207,"implied_volatility":9},"2026-11-06",29,"261106",{"date":209,"label":209,"type":181,"days_to_expiration":210,"dte":210,"compact":211,"implied_volatility":9},"2026-11-13",36,"261113",{"date":213,"label":213,"type":193,"days_to_expiration":214,"dte":214,"compact":215,"implied_volatility":9},"2026-11-20",43,"261120",{"date":217,"label":217,"type":181,"days_to_expiration":218,"dte":218,"compact":219,"implied_volatility":9},"2026-11-27",50,"261127",{"date":221,"label":221,"type":193,"days_to_expiration":222,"dte":222,"compact":223,"implied_volatility":9},"2026-12-18",71,"261218",{"date":225,"label":225,"type":193,"days_to_expiration":226,"dte":226,"compact":227,"implied_volatility":9},"2027-01-15",99,"270115",{"date":229,"label":229,"type":193,"days_to_expiration":230,"dte":230,"compact":231,"implied_volatility":9},"2027-04-16",190,"270416",{"date":233,"label":233,"type":193,"days_to_expiration":234,"dte":234,"compact":235,"implied_volatility":9},"2027-06-17",252,"270617",{"date":237,"label":237,"type":193,"days_to_expiration":238,"dte":238,"compact":239,"implied_volatility":9},"2028-01-21",470,"280121",{"date":241,"label":241,"type":193,"days_to_expiration":242,"dte":242,"compact":243,"implied_volatility":9},"2028-06-16",617,"280616",{"date":245,"label":245,"type":193,"days_to_expiration":246,"dte":246,"compact":247,"implied_volatility":9},"2028-12-15",799,"281215",{"date":249,"label":249,"type":193,"days_to_expiration":250,"dte":250,"compact":251,"implied_volatility":9},"2029-01-19",834,"290119",[253,272,287,305,321,336,352,367,381,395,409,422,435,449,462,475,488,500,513,527,539,553,566,579,592,605,617,630,644,658,671,683,697,707,719,732,745,757,771,782,797,808,819,831,844,858,872,887,902,918,935,954,975,994,1013,1033,1055,1080,1104,1129,1153,1178,1204,1228,1251,1275,1300,1319,1337,1357,1372,1387,1401,1415,1428,1442,1455,1467,1479,1490,1500],{"strike":254,"call":255,"put":264,"callItm":12,"putItm":42,"isAtm":42},455,{"contract_symbol":256,"symbol":256,"bid":257,"ask":258,"last":259,"change":260,"changePercent":9,"volume":260,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":260,"vega":260,"rho":263,"in_the_money":12},"VOO   261009C00455000",254.8,258.1,258.02,0,5,0.2314,0.01053,{"contract_symbol":265,"symbol":265,"bid":260,"ask":266,"last":267,"change":268,"changePercent":9,"volume":269,"openInterest":182,"open_interest":182,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":271,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00455000",0.4,0.05,-0.33,7,0.1924,-0.017843,{"strike":273,"call":274,"put":282,"callItm":12,"putItm":42,"isAtm":42},460,{"contract_symbol":275,"symbol":275,"bid":276,"ask":277,"last":277,"change":260,"changePercent":9,"volume":260,"openInterest":278,"open_interest":278,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":280,"vega":260,"rho":281,"in_the_money":12},"VOO   261009C00460000",249.7,253.1,18,0.2328,-0.000006,0.010635,{"contract_symbol":283,"symbol":283,"bid":260,"ask":266,"last":284,"change":285,"changePercent":9,"volume":278,"openInterest":182,"open_interest":182,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":286,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00460000",0.21,-0.09,-0.018044,{"strike":288,"call":289,"put":297,"callItm":12,"putItm":42,"isAtm":42},465,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":293,"change":260,"changePercent":9,"volume":260,"openInterest":294,"open_interest":294,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":295,"vega":260,"rho":296,"in_the_money":12},"VOO   261009C00465000",245,247.7,249.37,45,-0.000016,0.010762,{"contract_symbol":298,"symbol":298,"bid":260,"ask":299,"last":300,"change":301,"changePercent":9,"volume":302,"openInterest":303,"open_interest":303,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":304,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00465000",0.5,0.26,-0.5,14,6,-0.01825,{"strike":238,"call":306,"put":314,"callItm":12,"putItm":42,"isAtm":42},{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":260,"changePercent":9,"volume":260,"openInterest":311,"open_interest":311,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":312,"vega":260,"rho":313,"in_the_money":12},"VOO   261009C00470000",240,243,244.47,101,-0.000028,0.010867,{"contract_symbol":315,"symbol":315,"bid":260,"ask":316,"last":120,"change":317,"changePercent":9,"volume":318,"openInterest":303,"open_interest":303,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":320,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00470000",0.6,-0.55,3,0.191,-0.018355,{"strike":322,"call":323,"put":330,"callItm":12,"putItm":42,"isAtm":42},475,{"contract_symbol":324,"symbol":324,"bid":325,"ask":326,"last":327,"change":260,"changePercent":9,"volume":260,"openInterest":311,"open_interest":311,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":328,"vega":260,"rho":329,"in_the_money":12},"VOO   261009C00475000",234.7,237.7,239.43,-0.000044,0.010982,{"contract_symbol":331,"symbol":331,"bid":260,"ask":332,"last":188,"change":333,"changePercent":9,"volume":334,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":335,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00475000",0.65,0.06,2,-0.018566,{"strike":337,"call":338,"put":346,"callItm":12,"putItm":42,"isAtm":42},480,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":260,"changePercent":9,"volume":260,"openInterest":343,"open_interest":343,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":344,"vega":260,"rho":345,"in_the_money":12},"VOO   261009C00480000",229.8,233.1,234.51,41,-0.000063,0.011109,{"contract_symbol":347,"symbol":347,"bid":260,"ask":348,"last":349,"change":350,"changePercent":9,"volume":334,"openInterest":182,"open_interest":182,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":351,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00480000",0.7,0.47,0.11,-0.018886,{"strike":353,"call":354,"put":361,"callItm":12,"putItm":42,"isAtm":42},485,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":260,"changePercent":9,"volume":260,"openInterest":206,"open_interest":206,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":359,"vega":260,"rho":360,"in_the_money":12},"VOO   261009C00485000",225.1,227.7,229.13,-0.000084,0.011225,{"contract_symbol":362,"symbol":362,"bid":260,"ask":363,"last":364,"change":365,"changePercent":9,"volume":334,"openInterest":318,"open_interest":318,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":366,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00485000",0.55,0.28,-0.25,-0.019103,{"strike":368,"call":369,"put":377,"callItm":12,"putItm":42,"isAtm":42},490,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":373,"change":260,"changePercent":9,"volume":260,"openInterest":374,"open_interest":374,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":375,"vega":260,"rho":376,"in_the_money":12},"VOO   261009C00490000",220.3,222.7,224.21,46,-0.000107,0.011329,{"contract_symbol":378,"symbol":378,"bid":260,"ask":348,"last":379,"change":260,"changePercent":9,"volume":260,"openInterest":318,"open_interest":318,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":380,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00490000",0.68,-0.019323,{"strike":382,"call":383,"put":390,"callItm":12,"putItm":42,"isAtm":42},495,{"contract_symbol":384,"symbol":384,"bid":385,"ask":386,"last":387,"change":260,"changePercent":9,"volume":260,"openInterest":374,"open_interest":374,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":388,"vega":260,"rho":389,"in_the_money":12},"VOO   261009C00495000",215.3,218.1,219.03,-0.000133,0.011445,{"contract_symbol":391,"symbol":391,"bid":260,"ask":392,"last":154,"change":260,"changePercent":9,"volume":260,"openInterest":393,"open_interest":393,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":394,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00495000",2.15,4,-0.019545,{"strike":396,"call":397,"put":405,"callItm":12,"putItm":42,"isAtm":42},500,{"contract_symbol":398,"symbol":398,"bid":399,"ask":400,"last":401,"change":260,"changePercent":9,"volume":260,"openInterest":402,"open_interest":402,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":403,"vega":260,"rho":404,"in_the_money":12},"VOO   261009C00500000",209.9,212.7,214.27,47,-0.000163,0.011572,{"contract_symbol":406,"symbol":406,"bid":260,"ask":392,"last":407,"change":260,"changePercent":9,"volume":260,"openInterest":393,"open_interest":393,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":408,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00500000",0.48,-0.01977,{"strike":410,"call":411,"put":418,"callItm":12,"putItm":42,"isAtm":42},505,{"contract_symbol":412,"symbol":412,"bid":413,"ask":414,"last":415,"change":260,"changePercent":9,"volume":260,"openInterest":402,"open_interest":402,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":416,"vega":260,"rho":417,"in_the_money":12},"VOO   261009C00505000",205.3,207.7,209.5,-0.000195,0.011688,{"contract_symbol":419,"symbol":419,"bid":260,"ask":392,"last":420,"change":260,"changePercent":9,"volume":260,"openInterest":318,"open_interest":318,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":421,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00505000",0.53,-0.019998,{"strike":423,"call":424,"put":431,"callItm":12,"putItm":42,"isAtm":42},510,{"contract_symbol":425,"symbol":425,"bid":426,"ask":427,"last":428,"change":260,"changePercent":9,"volume":260,"openInterest":269,"open_interest":269,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":429,"vega":260,"rho":430,"in_the_money":12},"VOO   261009C00510000",199.9,202.7,204.58,-0.000228,0.011791,{"contract_symbol":432,"symbol":432,"bid":260,"ask":392,"last":433,"change":260,"changePercent":9,"volume":260,"openInterest":334,"open_interest":334,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":434,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00510000",0.9,-0.020115,{"strike":436,"call":437,"put":445,"callItm":12,"putItm":42,"isAtm":42},515,{"contract_symbol":438,"symbol":438,"bid":439,"ask":440,"last":441,"change":260,"changePercent":9,"volume":260,"openInterest":442,"open_interest":442,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":443,"vega":260,"rho":444,"in_the_money":12},"VOO   261009C00515000",195.7,198.1,199.57,13,-0.000266,0.011919,{"contract_symbol":446,"symbol":446,"bid":260,"ask":392,"last":447,"change":260,"changePercent":9,"volume":260,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":448,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00515000",0.97,-0.020347,{"strike":450,"call":451,"put":458,"callItm":12,"putItm":42,"isAtm":42},520,{"contract_symbol":452,"symbol":452,"bid":453,"ask":454,"last":455,"change":260,"changePercent":9,"volume":260,"openInterest":442,"open_interest":442,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":456,"vega":260,"rho":457,"in_the_money":12},"VOO   261009C00520000",189.8,192.7,194.65,-0.000305,0.012035,{"contract_symbol":459,"symbol":459,"bid":260,"ask":392,"last":460,"change":260,"changePercent":9,"volume":260,"openInterest":334,"open_interest":334,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":461,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00520000",0.32,-0.020581,{"strike":463,"call":464,"put":472,"callItm":12,"putItm":42,"isAtm":42},525,{"contract_symbol":465,"symbol":465,"bid":466,"ask":467,"last":468,"change":260,"changePercent":9,"volume":260,"openInterest":469,"open_interest":469,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":470,"vega":260,"rho":471,"in_the_money":12},"VOO   261009C00525000",185.3,187.7,189.72,127,-0.000347,0.01215,{"contract_symbol":473,"symbol":473,"bid":260,"ask":392,"last":266,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":474,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00525000",-0.020819,{"strike":476,"call":477,"put":484,"callItm":12,"putItm":42,"isAtm":42},530,{"contract_symbol":478,"symbol":478,"bid":479,"ask":480,"last":481,"change":260,"changePercent":9,"volume":260,"openInterest":469,"open_interest":469,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":482,"vega":260,"rho":483,"in_the_money":12},"VOO   261009C00530000",179.7,182.7,184.8,-0.000389,0.012266,{"contract_symbol":485,"symbol":485,"bid":260,"ask":392,"last":486,"change":260,"changePercent":9,"volume":260,"openInterest":334,"open_interest":334,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":487,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00530000",0.66,-0.021058,{"strike":489,"call":490,"put":497,"callItm":12,"putItm":42,"isAtm":42},535,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":494,"change":260,"changePercent":9,"volume":260,"openInterest":393,"open_interest":393,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":495,"vega":260,"rho":496,"in_the_money":12},"VOO   261009C00535000",174.9,178.1,179.81,-0.000431,0.012369,{"contract_symbol":498,"symbol":498,"bid":260,"ask":392,"last":154,"change":260,"changePercent":9,"volume":260,"openInterest":334,"open_interest":334,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":499,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00535000",-0.02142,{"strike":501,"call":502,"put":509,"callItm":12,"putItm":42,"isAtm":42},540,{"contract_symbol":503,"symbol":503,"bid":504,"ask":505,"last":506,"change":260,"changePercent":9,"volume":260,"openInterest":269,"open_interest":269,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":507,"vega":260,"rho":508,"in_the_money":12},"VOO   261009C00540000",169.7,172.7,174.89,-0.000475,0.012485,{"contract_symbol":510,"symbol":510,"bid":260,"ask":392,"last":511,"change":260,"changePercent":9,"volume":260,"openInterest":182,"open_interest":182,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":512,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00540000",0.3,-0.021546,{"strike":514,"call":515,"put":523,"callItm":12,"putItm":42,"isAtm":42},545,{"contract_symbol":516,"symbol":516,"bid":517,"ask":518,"last":519,"change":260,"changePercent":9,"volume":260,"openInterest":520,"open_interest":520,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":521,"vega":260,"rho":522,"in_the_money":12},"VOO   261009C00545000",164.7,168.1,169.8,39,-0.000519,0.012601,{"contract_symbol":524,"symbol":524,"bid":260,"ask":392,"last":525,"change":260,"changePercent":9,"volume":260,"openInterest":334,"open_interest":334,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":526,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00545000",0.63,-0.021915,{"strike":528,"call":529,"put":536,"callItm":12,"putItm":42,"isAtm":42},550,{"contract_symbol":530,"symbol":530,"bid":531,"ask":532,"last":533,"change":260,"changePercent":9,"volume":260,"openInterest":520,"open_interest":520,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":534,"vega":260,"rho":535,"in_the_money":12},"VOO   261009C00550000",159.7,163.2,164.9,-0.000564,0.012729,{"contract_symbol":537,"symbol":537,"bid":260,"ask":392,"last":379,"change":260,"changePercent":9,"volume":260,"openInterest":182,"open_interest":182,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":538,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00550000",-0.022044,{"strike":540,"call":541,"put":549,"callItm":12,"putItm":42,"isAtm":42},555,{"contract_symbol":542,"symbol":542,"bid":543,"ask":544,"last":545,"change":260,"changePercent":9,"volume":260,"openInterest":546,"open_interest":546,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":547,"vega":260,"rho":548,"in_the_money":12},"VOO   261009C00555000",154.7,157.7,160.18,12,-0.000608,0.012832,{"contract_symbol":550,"symbol":550,"bid":260,"ask":392,"last":551,"change":260,"changePercent":9,"volume":260,"openInterest":182,"open_interest":182,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":552,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00555000",0.78,-0.022297,{"strike":554,"call":555,"put":563,"callItm":12,"putItm":42,"isAtm":42},560,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":260,"changePercent":9,"volume":260,"openInterest":560,"open_interest":560,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":561,"vega":260,"rho":562,"in_the_money":12},"VOO   261009C00560000",149.7,153.2,155.26,74,-0.000654,0.012961,{"contract_symbol":564,"symbol":564,"bid":260,"ask":392,"last":154,"change":260,"changePercent":9,"volume":260,"openInterest":182,"open_interest":182,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":565,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00560000",-0.022677,{"strike":567,"call":568,"put":576,"callItm":12,"putItm":42,"isAtm":42},565,{"contract_symbol":569,"symbol":569,"bid":570,"ask":571,"last":572,"change":260,"changePercent":9,"volume":260,"openInterest":573,"open_interest":573,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":574,"vega":260,"rho":575,"in_the_money":12},"VOO   261009C00565000",144.7,148.2,149.89,75,-0.000699,0.013076,{"contract_symbol":577,"symbol":577,"bid":260,"ask":392,"last":184,"change":260,"changePercent":9,"volume":260,"openInterest":182,"open_interest":182,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":578,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00565000",-0.022936,{"strike":580,"call":581,"put":588,"callItm":12,"putItm":42,"isAtm":42},570,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":260,"changePercent":9,"volume":260,"openInterest":198,"open_interest":198,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":586,"vega":260,"rho":587,"in_the_money":12},"VOO   261009C00570000",139.7,142.7,142.66,-0.000743,0.013179,{"contract_symbol":589,"symbol":589,"bid":260,"ask":392,"last":590,"change":260,"changePercent":9,"volume":260,"openInterest":261,"open_interest":261,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":591,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00570000",0.77,-0.023198,{"strike":593,"call":594,"put":601,"callItm":12,"putItm":42,"isAtm":42},575,{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":598,"change":260,"changePercent":9,"volume":260,"openInterest":182,"open_interest":182,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":599,"vega":260,"rho":600,"in_the_money":12},"VOO   261009C00575000",134.9,138.2,136.88,-0.00079,0.013294,{"contract_symbol":602,"symbol":602,"bid":260,"ask":392,"last":603,"change":260,"changePercent":9,"volume":260,"openInterest":182,"open_interest":182,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":604,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00575000",0.38,-0.023463,{"strike":606,"call":607,"put":614,"callItm":12,"putItm":42,"isAtm":42},580,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":611,"change":260,"changePercent":9,"volume":260,"openInterest":182,"open_interest":182,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":612,"vega":260,"rho":613,"in_the_money":12},"VOO   261009C00580000",129.9,133.2,133.52,-0.000836,0.01341,{"contract_symbol":615,"symbol":615,"bid":260,"ask":392,"last":154,"change":260,"changePercent":9,"volume":260,"openInterest":261,"open_interest":261,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":616,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00580000",-0.023602,{"strike":618,"call":619,"put":626,"callItm":12,"putItm":42,"isAtm":42},585,{"contract_symbol":620,"symbol":620,"bid":621,"ask":622,"last":623,"change":260,"changePercent":9,"volume":260,"openInterest":334,"open_interest":334,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":624,"vega":260,"rho":625,"in_the_money":12},"VOO   261009C00585000",124.9,128.2,129.56,-0.000884,0.013525,{"contract_symbol":627,"symbol":627,"bid":260,"ask":392,"last":628,"change":260,"changePercent":9,"volume":260,"openInterest":261,"open_interest":261,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":629,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00585000",0.83,-0.02387,{"strike":631,"call":632,"put":639,"callItm":12,"putItm":42,"isAtm":42},590,{"contract_symbol":633,"symbol":633,"bid":634,"ask":635,"last":636,"change":260,"changePercent":9,"volume":260,"openInterest":393,"open_interest":393,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":637,"vega":260,"rho":638,"in_the_money":12},"VOO   261009C00590000",119.9,123.2,124.64,-0.000935,0.013655,{"contract_symbol":640,"symbol":640,"bid":260,"ask":392,"last":182,"change":641,"changePercent":9,"volume":642,"openInterest":260,"open_interest":260,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":643,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00590000",0.18,11,-0.024273,{"strike":645,"call":646,"put":653,"callItm":12,"putItm":42,"isAtm":42},595,{"contract_symbol":647,"symbol":647,"bid":648,"ask":649,"last":650,"change":260,"changePercent":9,"volume":260,"openInterest":334,"open_interest":334,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":651,"vega":260,"rho":652,"in_the_money":12},"VOO   261009C00595000",114.9,118.2,119.71,-0.000988,0.013771,{"contract_symbol":654,"symbol":654,"bid":260,"ask":392,"last":655,"change":656,"changePercent":9,"volume":642,"openInterest":182,"open_interest":182,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":657,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00595000",1.05,0.13,-0.024548,{"strike":659,"call":660,"put":666,"callItm":12,"putItm":42,"isAtm":42},600,{"contract_symbol":661,"symbol":661,"bid":662,"ask":663,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":664,"vega":260,"rho":665,"in_the_money":12},"VOO   261009C00600000",110.1,113.2,-0.001043,0.013886,{"contract_symbol":667,"symbol":667,"bid":260,"ask":267,"last":668,"change":669,"changePercent":9,"volume":393,"openInterest":318,"open_interest":318,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":670,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00600000",0.04,0.01,-0.024826,{"strike":672,"call":673,"put":680,"callItm":12,"putItm":42,"isAtm":42},605,{"contract_symbol":674,"symbol":674,"bid":675,"ask":676,"last":677,"change":260,"changePercent":9,"volume":260,"openInterest":182,"open_interest":182,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":678,"vega":260,"rho":679,"in_the_money":12},"VOO   261009C00605000",104.9,108.2,112.34,-0.001101,0.014002,{"contract_symbol":681,"symbol":681,"bid":260,"ask":299,"last":56,"change":260,"changePercent":9,"volume":393,"openInterest":269,"open_interest":269,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":682,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00605000",-0.024972,{"strike":684,"call":685,"put":692,"callItm":12,"putItm":42,"isAtm":42},610,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":260,"changePercent":9,"volume":260,"openInterest":182,"open_interest":182,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":690,"vega":260,"rho":691,"in_the_money":12},"VOO   261009C00610000",99.9,103.2,107.42,-0.001162,0.014118,{"contract_symbol":693,"symbol":693,"bid":260,"ask":392,"last":694,"change":260,"changePercent":9,"volume":260,"openInterest":695,"open_interest":695,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":696,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00610000",0.75,17,-0.02539,{"strike":698,"call":699,"put":704,"callItm":12,"putItm":42,"isAtm":42},615,{"contract_symbol":700,"symbol":700,"bid":31,"ask":701,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":702,"vega":260,"rho":703,"in_the_money":12},"VOO   261009C00615000",98.6,-0.001225,0.014233,{"contract_symbol":705,"symbol":705,"bid":260,"ask":392,"last":332,"change":260,"changePercent":9,"volume":260,"openInterest":261,"open_interest":261,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":706,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00615000",-0.025675,{"strike":708,"call":709,"put":715,"callItm":12,"putItm":42,"isAtm":42},620,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":713,"vega":260,"rho":714,"in_the_money":12},"VOO   261009C00620000",89.9,93.5,-0.001289,0.014335,{"contract_symbol":716,"symbol":716,"bid":260,"ask":392,"last":717,"change":260,"changePercent":9,"volume":260,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":718,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00620000",0.88,-0.025826,{"strike":720,"call":721,"put":728,"callItm":12,"putItm":42,"isAtm":42},625,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":260,"changePercent":9,"volume":260,"openInterest":182,"open_interest":182,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":726,"vega":260,"rho":727,"in_the_money":12},"VOO   261009C00625000",84.9,88.2,89.86,-0.001358,0.01445,{"contract_symbol":729,"symbol":729,"bid":260,"ask":392,"last":730,"change":260,"changePercent":9,"volume":260,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":731,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00625000",0.82,-0.026116,{"strike":733,"call":734,"put":741,"callItm":12,"putItm":42,"isAtm":42},630,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":738,"change":260,"changePercent":9,"volume":260,"openInterest":182,"open_interest":182,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":739,"vega":260,"rho":740,"in_the_money":12},"VOO   261009C00630000",79.9,83.2,84.94,-0.00143,0.014581,{"contract_symbol":742,"symbol":742,"bid":260,"ask":392,"last":743,"change":260,"changePercent":9,"volume":260,"openInterest":318,"open_interest":318,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":744,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00630000",1.06,-0.026409,{"strike":746,"call":747,"put":753,"callItm":12,"putItm":42,"isAtm":42},635,{"contract_symbol":748,"symbol":748,"bid":749,"ask":750,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":751,"vega":260,"rho":752,"in_the_money":12},"VOO   261009C00635000",74.9,78.6,-0.001502,0.014682,{"contract_symbol":754,"symbol":754,"bid":260,"ask":392,"last":755,"change":260,"changePercent":9,"volume":260,"openInterest":546,"open_interest":546,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":756,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00635000",1.62,-0.026704,{"strike":758,"call":759,"put":766,"callItm":12,"putItm":42,"isAtm":42},640,{"contract_symbol":760,"symbol":760,"bid":761,"ask":762,"last":763,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":764,"vega":260,"rho":765,"in_the_money":12},"VOO   261009C00640000",69.9,73.5,70.4,-0.00158,0.014812,{"contract_symbol":767,"symbol":767,"bid":260,"ask":392,"last":768,"change":260,"changePercent":9,"volume":260,"openInterest":769,"open_interest":769,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":770,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00640000",0.14,19,-0.027002,{"strike":772,"call":773,"put":779,"callItm":12,"putItm":42,"isAtm":42},645,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":777,"vega":260,"rho":778,"in_the_money":12},"VOO   261009C00645000",64.8,68.5,-0.001659,0.014928,{"contract_symbol":780,"symbol":780,"bid":260,"ask":392,"last":184,"change":260,"changePercent":9,"volume":260,"openInterest":302,"open_interest":302,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":781,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00645000",-0.027446,{"strike":783,"call":784,"put":792,"callItm":12,"putItm":42,"isAtm":42},650,{"contract_symbol":785,"symbol":785,"bid":786,"ask":787,"last":788,"change":260,"changePercent":9,"volume":260,"openInterest":789,"open_interest":789,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":790,"vega":260,"rho":791,"in_the_money":12},"VOO   261009C00650000",59.9,63.2,64.85,10,-0.001739,0.015028,{"contract_symbol":793,"symbol":793,"bid":260,"ask":392,"last":794,"change":260,"changePercent":9,"volume":260,"openInterest":795,"open_interest":795,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":796,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00650000",0.24,35,-0.027606,{"strike":798,"call":799,"put":805,"callItm":12,"putItm":42,"isAtm":42},655,{"contract_symbol":800,"symbol":800,"bid":801,"ask":802,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":803,"vega":260,"rho":804,"in_the_money":12},"VOO   261009C00655000",54.9,58.5,-0.001823,0.015144,{"contract_symbol":806,"symbol":806,"bid":260,"ask":299,"last":794,"change":260,"changePercent":9,"volume":260,"openInterest":318,"open_interest":318,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":807,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00655000",-0.028057,{"strike":809,"call":810,"put":816,"callItm":12,"putItm":42,"isAtm":42},660,{"contract_symbol":811,"symbol":811,"bid":812,"ask":813,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":814,"vega":260,"rho":815,"in_the_money":12},"VOO   261009C00660000",49.9,53.5,-0.001912,0.015275,{"contract_symbol":817,"symbol":817,"bid":260,"ask":392,"last":333,"change":260,"changePercent":9,"volume":260,"openInterest":442,"open_interest":442,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":818,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00660000",-0.02822,{"strike":820,"call":821,"put":827,"callItm":12,"putItm":42,"isAtm":42},665,{"contract_symbol":822,"symbol":822,"bid":294,"ask":823,"last":824,"change":260,"changePercent":9,"volume":260,"openInterest":261,"open_interest":261,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":825,"vega":260,"rho":826,"in_the_money":12},"VOO   261009C00665000",48.2,49.48,-0.002001,0.015375,{"contract_symbol":828,"symbol":828,"bid":260,"ask":299,"last":300,"change":260,"changePercent":9,"volume":260,"openInterest":829,"open_interest":829,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":830,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00665000",25,-0.028532,{"strike":832,"call":833,"put":840,"callItm":12,"putItm":42,"isAtm":42},667.5,{"contract_symbol":834,"symbol":834,"bid":835,"ask":836,"last":837,"change":260,"changePercent":9,"volume":260,"openInterest":194,"open_interest":194,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":838,"vega":260,"rho":839,"in_the_money":12},"VOO   261009C00667500",42.5,45.7,47.06,-0.002048,0.015433,{"contract_symbol":841,"symbol":841,"bid":260,"ask":694,"last":842,"change":260,"changePercent":9,"volume":260,"openInterest":334,"open_interest":334,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":843,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00667500",1.4,-0.02869,{"strike":845,"call":846,"put":853,"callItm":12,"putItm":42,"isAtm":42},670,{"contract_symbol":847,"symbol":847,"bid":848,"ask":849,"last":850,"change":260,"changePercent":9,"volume":260,"openInterest":206,"open_interest":206,"iv":279,"implied_volatility":279,"delta":182,"gamma":260,"theta":851,"vega":260,"rho":852,"in_the_money":12},"VOO   261009C00670000",39.8,42.8,44.6,-0.002097,0.015491,{"contract_symbol":854,"symbol":854,"bid":260,"ask":855,"last":267,"change":260,"changePercent":9,"volume":260,"openInterest":856,"open_interest":856,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":857,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00670000",1.15,24,-0.028999,{"strike":859,"call":860,"put":868,"callItm":12,"putItm":42,"isAtm":42},672.5,{"contract_symbol":861,"symbol":861,"bid":862,"ask":863,"last":864,"change":260,"changePercent":9,"volume":260,"openInterest":865,"open_interest":865,"iv":262,"implied_volatility":262,"delta":182,"gamma":260,"theta":866,"vega":260,"rho":867,"in_the_money":12},"VOO   261009C00672500",37.6,40.7,42.13,31,-0.002151,0.015564,{"contract_symbol":869,"symbol":869,"bid":260,"ask":855,"last":316,"change":260,"changePercent":9,"volume":260,"openInterest":870,"open_interest":870,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":871,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00672500",53,-0.029162,{"strike":873,"call":874,"put":884,"callItm":12,"putItm":42,"isAtm":42},675,{"contract_symbol":875,"symbol":875,"bid":876,"ask":877,"last":878,"change":260,"changePercent":9,"volume":260,"openInterest":278,"open_interest":278,"iv":262,"implied_volatility":262,"delta":879,"gamma":880,"theta":881,"vega":882,"rho":883,"in_the_money":12},"VOO   261009C00675000",34.8,38.1,39.5,0.999999,0.000001,-0.002206,0.000002,0.015622,{"contract_symbol":885,"symbol":885,"bid":260,"ask":267,"last":267,"change":260,"changePercent":9,"volume":260,"openInterest":294,"open_interest":294,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":886,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00675000",-0.029178,{"strike":888,"call":889,"put":899,"callItm":12,"putItm":42,"isAtm":42},677.5,{"contract_symbol":890,"symbol":890,"bid":891,"ask":892,"last":893,"change":260,"changePercent":9,"volume":260,"openInterest":546,"open_interest":546,"iv":279,"implied_volatility":279,"delta":894,"gamma":895,"theta":896,"vega":897,"rho":898,"in_the_money":12},"VOO   261009C00677500",32.3,35.3,37.09,0.999995,0.000003,-0.002261,0.000007,0.015664,{"contract_symbol":900,"symbol":900,"bid":260,"ask":855,"last":349,"change":260,"changePercent":9,"volume":260,"openInterest":261,"open_interest":261,"iv":319,"implied_volatility":319,"delta":260,"gamma":260,"theta":901,"vega":260,"rho":260,"in_the_money":42},"VOO   261009P00677500",-0.029346,{"strike":903,"call":904,"put":914,"callItm":12,"putItm":42,"isAtm":42},680,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":908,"change":260,"changePercent":9,"volume":260,"openInterest":194,"open_interest":194,"iv":279,"implied_volatility":279,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":12},"VOO   261009C00680000",30,33.2,34.65,0.99998,0.000011,-0.002321,0.00003,0.015722,{"contract_symbol":915,"symbol":915,"bid":260,"ask":855,"last":916,"change":260,"changePercent":9,"volume":260,"openInterest":469,"open_interest":469,"iv":270,"implied_volatility":270,"delta":260,"gamma":260,"theta":917,"vega":880,"rho":260,"in_the_money":42},"VOO   261009P00680000",0.09,-0.029667,{"strike":919,"call":920,"put":929,"callItm":12,"putItm":42,"isAtm":42},682.5,{"contract_symbol":921,"symbol":921,"bid":922,"ask":923,"last":906,"change":260,"changePercent":9,"volume":260,"openInterest":182,"open_interest":182,"iv":262,"implied_volatility":262,"delta":924,"gamma":925,"theta":926,"vega":927,"rho":928,"in_the_money":12},"VOO   261009C00682500",27.5,30.7,0.999923,0.000039,-0.002386,0.000107,0.015794,{"contract_symbol":930,"symbol":930,"bid":260,"ask":931,"last":56,"change":260,"changePercent":9,"volume":260,"openInterest":206,"open_interest":206,"iv":319,"implied_volatility":319,"delta":932,"gamma":882,"theta":933,"vega":934,"rho":260,"in_the_money":42},"VOO   261009P00682500",1.1,-0.000002,-0.029691,0.000004,{"strike":936,"call":937,"put":947,"callItm":12,"putItm":42,"isAtm":42},685,{"contract_symbol":938,"symbol":938,"bid":829,"ask":939,"last":940,"change":941,"changePercent":9,"volume":182,"openInterest":261,"open_interest":261,"iv":262,"implied_volatility":262,"delta":942,"gamma":943,"theta":944,"vega":945,"rho":946,"in_the_money":12},"VOO   261009C00685000",28.5,25.8,-1.8,0.999725,0.000129,-0.002451,0.00035,0.015849,{"contract_symbol":948,"symbol":948,"bid":260,"ask":655,"last":668,"change":260,"changePercent":9,"volume":260,"openInterest":949,"open_interest":949,"iv":270,"implied_volatility":270,"delta":950,"gamma":951,"theta":952,"vega":953,"rho":260,"in_the_money":42},"VOO   261009P00685000",51,-0.000015,0.00001,-0.030018,0.000023,{"strike":955,"call":956,"put":966,"callItm":12,"putItm":42,"isAtm":42},687.5,{"contract_symbol":957,"symbol":957,"bid":958,"ask":940,"last":959,"change":960,"changePercent":9,"volume":182,"openInterest":182,"open_interest":182,"iv":279,"implied_volatility":279,"delta":961,"gamma":962,"theta":963,"vega":964,"rho":965,"in_the_money":12},"VOO   261009C00687500",22.5,23.4,-1.83,0.999103,0.000383,-0.002516,0.001044,0.015881,{"contract_symbol":967,"symbol":967,"bid":260,"ask":855,"last":968,"change":260,"changePercent":9,"volume":260,"openInterest":969,"open_interest":969,"iv":319,"implied_volatility":319,"delta":970,"gamma":971,"theta":972,"vega":973,"rho":974,"in_the_money":42},"VOO   261009P00687500",0.15,115,-0.000077,0.000047,-0.030045,0.000106,-0.000001,{"strike":976,"call":977,"put":987,"callItm":12,"putItm":42,"isAtm":42},690,{"contract_symbol":978,"symbol":978,"bid":979,"ask":980,"last":981,"change":260,"changePercent":9,"volume":260,"openInterest":202,"open_interest":202,"iv":279,"implied_volatility":279,"delta":982,"gamma":983,"theta":984,"vega":985,"rho":986,"in_the_money":12},"VOO   261009C00690000",20.8,23.2,22.69,0.997429,0.000999,-0.002586,0.002725,0.015911,{"contract_symbol":988,"symbol":988,"bid":260,"ask":56,"last":56,"change":267,"changePercent":9,"volume":334,"openInterest":989,"open_interest":989,"iv":319,"implied_volatility":319,"delta":990,"gamma":991,"theta":992,"vega":993,"rho":280,"in_the_money":42},"VOO   261009P00690000",276,-0.000349,0.000194,-0.030226,0.000436,{"strike":995,"call":996,"put":1006,"callItm":12,"putItm":42,"isAtm":42},692.5,{"contract_symbol":997,"symbol":997,"bid":998,"ask":999,"last":1000,"change":260,"changePercent":9,"volume":260,"openInterest":318,"open_interest":318,"iv":262,"implied_volatility":262,"delta":1001,"gamma":1002,"theta":1003,"vega":1004,"rho":1005,"in_the_money":12},"VOO   261009C00692500",17.5,20.7,19.15,0.993365,0.002346,-0.010611,0.006365,0.015917,{"contract_symbol":1007,"symbol":1007,"bid":260,"ask":332,"last":267,"change":260,"changePercent":9,"volume":260,"openInterest":969,"open_interest":969,"iv":319,"implied_volatility":319,"delta":1008,"gamma":1009,"theta":1010,"vega":1011,"rho":1012,"in_the_money":42},"VOO   261009P00692500",-0.001363,0.000683,-0.03041,0.001531,-0.000023,{"strike":1014,"call":1015,"put":1024,"callItm":12,"putItm":42,"isAtm":42},695,{"contract_symbol":1016,"symbol":1016,"bid":198,"ask":1017,"last":1018,"change":260,"changePercent":9,"volume":260,"openInterest":829,"open_interest":829,"iv":262,"implied_volatility":262,"delta":1019,"gamma":1020,"theta":1021,"vega":1022,"rho":1023,"in_the_money":12},"VOO   261009C00695000",18.4,14.03,0.984329,0.004963,-0.053218,0.013465,0.015826,{"contract_symbol":1025,"symbol":1025,"bid":260,"ask":184,"last":56,"change":1026,"changePercent":9,"volume":302,"openInterest":1027,"open_interest":1027,"iv":270,"implied_volatility":270,"delta":1028,"gamma":1029,"theta":1030,"vega":1031,"rho":1032,"in_the_money":42},"VOO   261009P00695000",-0.08,198,-0.00462,0.002046,-0.03075,0.004613,-0.000076,{"strike":1034,"call":1035,"put":1046,"callItm":12,"putItm":42,"isAtm":42},697.5,{"contract_symbol":1036,"symbol":1036,"bid":1037,"ask":1038,"last":1039,"change":1040,"changePercent":9,"volume":182,"openInterest":302,"open_interest":302,"iv":279,"implied_volatility":279,"delta":1041,"gamma":1042,"theta":1043,"vega":1044,"rho":1045,"in_the_money":12},"VOO   261009C00697500",12.6,15.8,12.17,-8.29,0.966547,0.009342,-0.105264,0.025486,0.015573,{"contract_symbol":1047,"symbol":1047,"bid":260,"ask":56,"last":267,"change":1048,"changePercent":9,"volume":318,"openInterest":1049,"open_interest":1049,"iv":319,"implied_volatility":319,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":42},"VOO   261009P00697500",-0.04,76,-0.013405,0.005254,-0.030786,0.011771,-0.000222,{"strike":1056,"call":1057,"put":1070,"callItm":12,"putItm":42,"isAtm":42},700,{"contract_symbol":1058,"symbol":1058,"bid":1059,"ask":1060,"last":1061,"change":1062,"changePercent":9,"volume":198,"openInterest":1063,"open_interest":1063,"iv":1064,"implied_volatility":1064,"delta":1065,"gamma":1066,"theta":1067,"vega":1068,"rho":1069,"in_the_money":12},"VOO   261009C00700000",10.5,13.4,12.86,-2.44,95,0.2135,0.948899,0.014356,-0.157246,0.035936,0.015355,{"contract_symbol":1071,"symbol":1071,"bid":260,"ask":968,"last":350,"change":669,"changePercent":9,"volume":1072,"openInterest":1073,"open_interest":1073,"iv":1074,"implied_volatility":1074,"delta":1075,"gamma":1076,"theta":1077,"vega":1078,"rho":1079,"in_the_money":42},"VOO   261009P00700000",79,557,0.1688,-0.018618,0.007886,-0.039248,0.015596,-0.000307,{"strike":1081,"call":1082,"put":1094,"callItm":12,"putItm":42,"isAtm":42},702.5,{"contract_symbol":1083,"symbol":1083,"bid":194,"ask":1084,"last":1085,"change":1086,"changePercent":9,"volume":261,"openInterest":1087,"open_interest":1087,"iv":1088,"implied_volatility":1088,"delta":1089,"gamma":1090,"theta":1091,"vega":1092,"rho":1093,"in_the_money":12},"VOO   261009C00702500",10.7,7.2,-3.45,159,0.1884,0.927419,0.021394,-0.209263,0.047274,0.015058,{"contract_symbol":1095,"symbol":1095,"bid":267,"ask":511,"last":188,"change":1096,"changePercent":9,"volume":1097,"openInterest":206,"open_interest":206,"iv":1098,"implied_volatility":1098,"delta":1099,"gamma":1100,"theta":1101,"vega":1102,"rho":1103,"in_the_money":42},"VOO   261009P00702500",0.07,32,0.1644,-0.045743,0.017069,-0.10636,0.032877,-0.000755,{"strike":1105,"call":1106,"put":1119,"callItm":12,"putItm":42,"isAtm":42},705,{"contract_symbol":1107,"symbol":1107,"bid":1108,"ask":1109,"last":1110,"change":1111,"changePercent":9,"volume":261,"openInterest":1112,"open_interest":1112,"iv":1113,"implied_volatility":1113,"delta":1114,"gamma":1115,"theta":1116,"vega":1117,"rho":1118,"in_the_money":12},"VOO   261009C00705000",5.4,8.6,6.41,-2.84,89,0.1615,0.896153,0.032627,-0.274827,0.061749,0.014584,{"contract_symbol":1120,"symbol":1120,"bid":968,"ask":1121,"last":511,"change":668,"changePercent":9,"volume":906,"openInterest":1122,"open_interest":1122,"iv":1123,"implied_volatility":1123,"delta":1124,"gamma":1125,"theta":1126,"vega":1127,"rho":1128,"in_the_money":42},"VOO   261009P00705000",0.45,130,0.1632,-0.109674,0.033572,-0.296792,0.064254,-0.001814,{"strike":1130,"call":1131,"put":1144,"callItm":12,"putItm":42,"isAtm":42},707.5,{"contract_symbol":1132,"symbol":1132,"bid":1133,"ask":1134,"last":393,"change":1135,"changePercent":9,"volume":1136,"openInterest":1137,"open_interest":1137,"iv":1138,"implied_volatility":1138,"delta":1139,"gamma":1140,"theta":1141,"vega":1142,"rho":1143,"in_the_money":12},"VOO   261009C00707500",3.4,5.6,-6,9,44,0.1428,0.818145,0.054012,-0.485164,0.090402,0.013353,{"contract_symbol":1145,"symbol":1145,"bid":56,"ask":433,"last":931,"change":348,"changePercent":9,"volume":829,"openInterest":1146,"open_interest":1146,"iv":1147,"implied_volatility":1147,"delta":1148,"gamma":1149,"theta":1150,"vega":1151,"rho":1152,"in_the_money":42},"VOO   261009P00707500",80,0.1423,-0.18659,0.055066,-0.499575,0.091893,-0.003085,{"strike":1154,"call":1155,"put":1167,"callItm":12,"putItm":42,"isAtm":12},710,{"contract_symbol":1156,"symbol":1156,"bid":1157,"ask":1158,"last":318,"change":1159,"changePercent":9,"volume":374,"openInterest":1160,"open_interest":1160,"iv":1161,"implied_volatility":1161,"delta":1162,"gamma":1163,"theta":1164,"vega":1165,"rho":1166,"in_the_money":12},"VOO   261009C00710000",1.95,4.1,-1.7,210,0.1475,0.648971,0.073451,-1.198629,0.126928,0.01061,{"contract_symbol":1168,"symbol":1168,"bid":348,"ask":1169,"last":842,"change":486,"changePercent":9,"volume":1170,"openInterest":1171,"open_interest":1171,"iv":1172,"implied_volatility":1172,"delta":1173,"gamma":1174,"theta":1175,"vega":1176,"rho":1177,"in_the_money":42},"VOO   261009P00710000",1.55,64,380,0.1368,-0.348159,0.078944,-1.098829,0.126594,-0.005761,{"strike":1179,"call":1180,"put":1193,"callItm":42,"putItm":12,"isAtm":12},712.5,{"contract_symbol":1181,"symbol":1181,"bid":931,"ask":1182,"last":1183,"change":1184,"changePercent":9,"volume":1185,"openInterest":1186,"open_interest":1186,"iv":1187,"implied_volatility":1187,"delta":1188,"gamma":1189,"theta":1190,"vega":1191,"rho":1192,"in_the_money":42},"VOO   261009C00712500",1.7,1.45,-2.4,269,400,0.1288,0.439109,0.089374,-1.437318,0.135018,0.007201,{"contract_symbol":1194,"symbol":1194,"bid":1195,"ask":1196,"last":1197,"change":641,"changePercent":9,"volume":218,"openInterest":1097,"open_interest":1097,"iv":1198,"implied_volatility":1198,"delta":1199,"gamma":1200,"theta":1201,"vega":1202,"rho":1203,"in_the_money":12},"VOO   261009P00712500",1.65,2.8,1.9,0.1326,-0.550347,0.087158,-1.532817,0.135474,-0.009108,{"strike":1205,"call":1206,"put":1216,"callItm":42,"putItm":12,"isAtm":42},715,{"contract_symbol":1207,"symbol":1207,"bid":266,"ask":348,"last":299,"change":1159,"changePercent":9,"volume":1208,"openInterest":1209,"open_interest":1209,"iv":1210,"implied_volatility":1210,"delta":1211,"gamma":1212,"theta":1213,"vega":1214,"rho":1215,"in_the_money":42},"VOO   261009C00715000",169,462,0.1245,0.228569,0.070974,-0.563798,0.103617,0.003752,{"contract_symbol":1217,"symbol":1217,"bid":1218,"ask":1219,"last":1220,"change":1196,"changePercent":9,"volume":789,"openInterest":1221,"open_interest":1221,"iv":1222,"implied_volatility":1222,"delta":1223,"gamma":1224,"theta":1225,"vega":1226,"rho":1227,"in_the_money":12},"VOO   261009P00715000",2.95,5.5,5.1,157,0.1582,-0.720299,0.062106,-0.934496,0.115213,-0.011962,{"strike":1229,"call":1230,"put":1241,"callItm":42,"putItm":12,"isAtm":42},717.5,{"contract_symbol":1231,"symbol":1231,"bid":267,"ask":968,"last":916,"change":1232,"changePercent":9,"volume":1233,"openInterest":1234,"open_interest":1234,"iv":1235,"implied_volatility":1235,"delta":1236,"gamma":1237,"theta":1238,"vega":1239,"rho":1240,"in_the_money":42},"VOO   261009C00717500",-0.96,111,587,0.1058,0.059134,0.032514,-0.091827,0.04033,0.000972,{"contract_symbol":1242,"symbol":1242,"bid":1243,"ask":1244,"last":1219,"change":334,"changePercent":9,"volume":334,"openInterest":829,"open_interest":829,"iv":1245,"implied_volatility":1245,"delta":1246,"gamma":1247,"theta":1248,"vega":1249,"rho":1250,"in_the_money":12},"VOO   261009P00717500",4.9,7.3,0.1676,-0.833102,0.043593,-0.507358,0.085604,-0.013854,{"strike":1252,"call":1253,"put":1264,"callItm":42,"putItm":12,"isAtm":42},720,{"contract_symbol":1254,"symbol":1254,"bid":260,"ask":56,"last":267,"change":1255,"changePercent":9,"volume":1256,"openInterest":1257,"open_interest":1257,"iv":1258,"implied_volatility":1258,"delta":1259,"gamma":1260,"theta":1261,"vega":1262,"rho":1263,"in_the_money":42},"VOO   261009C00720000",-0.4,247,776,0.104,0.011216,0.008267,-0.01369,0.010086,0.000184,{"contract_symbol":1265,"symbol":1265,"bid":1266,"ask":1267,"last":1268,"change":184,"changePercent":9,"volume":318,"openInterest":393,"open_interest":393,"iv":1269,"implied_volatility":1269,"delta":1270,"gamma":1271,"theta":1272,"vega":1273,"rho":1274,"in_the_money":12},"VOO   261009P00720000",7.6,9.7,7.5,0.1903,-0.890642,0.028738,-0.342323,0.064097,-0.014855,{"strike":1276,"call":1277,"put":1288,"callItm":42,"putItm":12,"isAtm":42},722.5,{"contract_symbol":1278,"symbol":1278,"bid":260,"ask":267,"last":669,"change":1279,"changePercent":9,"volume":1280,"openInterest":1281,"open_interest":1281,"iv":1282,"implied_volatility":1282,"delta":1283,"gamma":1284,"theta":1285,"vega":1286,"rho":1287,"in_the_money":42},"VOO   261009C00722500",-0.14,153,340,0.131,0.009083,0.005462,-0.01364,0.008391,0.000149,{"contract_symbol":1289,"symbol":1289,"bid":1290,"ask":1291,"last":1292,"change":1293,"changePercent":9,"volume":334,"openInterest":260,"open_interest":260,"iv":1294,"implied_volatility":1294,"delta":1295,"gamma":1296,"theta":1297,"vega":1298,"rho":1299,"in_the_money":12},"VOO   261009P00722500",9.4,12.7,10.2,-6.7,0.2189,-0.92079,0.019687,-0.267464,0.050528,-0.015423,{"strike":1301,"call":1302,"put":1309,"callItm":42,"putItm":12,"isAtm":42},725,{"contract_symbol":1303,"symbol":1303,"bid":260,"ask":931,"last":267,"change":70,"changePercent":9,"volume":1136,"openInterest":1304,"open_interest":1304,"iv":1282,"implied_volatility":1282,"delta":1305,"gamma":1306,"theta":1307,"vega":1308,"rho":912,"in_the_money":42},"VOO   261009C00725000",214,0.001805,0.001288,-0.013595,0.001978,{"contract_symbol":1310,"symbol":1310,"bid":1311,"ask":1312,"last":1084,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1313,"implied_volatility":1313,"delta":1314,"gamma":1315,"theta":1316,"vega":1317,"rho":1318,"in_the_money":12},"VOO   261009P00725000",12.1,14.5,0.2163,-0.95962,0.011726,-0.181813,0.029726,-0.016101,{"strike":1320,"call":1321,"put":1328,"callItm":42,"putItm":12,"isAtm":42},727.5,{"contract_symbol":1322,"symbol":1322,"bid":260,"ask":855,"last":267,"change":669,"changePercent":9,"volume":182,"openInterest":1323,"open_interest":1323,"iv":1282,"implied_volatility":1282,"delta":1324,"gamma":1325,"theta":1326,"vega":1327,"rho":934,"in_the_money":42},"VOO   261009C00727500",82,0.000274,0.000226,-0.013552,0.000348,{"contract_symbol":1329,"symbol":1329,"bid":1330,"ask":1331,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1313,"implied_volatility":1313,"delta":1332,"gamma":1333,"theta":1334,"vega":1335,"rho":1336,"in_the_money":12},"VOO   261009P00727500",14.6,17.6,-0.98111,0.006229,-0.101575,0.01579,-0.01651,{"strike":1338,"call":1339,"put":1347,"callItm":42,"putItm":12,"isAtm":42},730,{"contract_symbol":1340,"symbol":1340,"bid":260,"ask":267,"last":1341,"change":1342,"changePercent":9,"volume":182,"openInterest":1343,"open_interest":1343,"iv":656,"implied_volatility":656,"delta":912,"gamma":1344,"theta":1345,"vega":1346,"rho":260,"in_the_money":42},"VOO   261009C00730000",0.02,-0.01,161,0.000029,-0.013512,0.000044,{"contract_symbol":1348,"symbol":1348,"bid":1349,"ask":1350,"last":1351,"change":260,"changePercent":9,"volume":260,"openInterest":318,"open_interest":318,"iv":1294,"implied_volatility":1294,"delta":1352,"gamma":1353,"theta":1354,"vega":1355,"rho":1356,"in_the_money":12},"VOO   261009P00730000",17.1,20.2,12.2,-0.991603,0.003052,-0.036447,0.007832,-0.016757,{"strike":1358,"call":1359,"put":1363,"callItm":42,"putItm":12,"isAtm":42},732.5,{"contract_symbol":1360,"symbol":1360,"bid":260,"ask":694,"last":1361,"change":260,"changePercent":9,"volume":260,"openInterest":202,"open_interest":202,"iv":656,"implied_volatility":656,"delta":895,"gamma":895,"theta":1362,"vega":934,"rho":260,"in_the_money":42},"VOO   261009C00732500",0.03,-0.013474,{"contract_symbol":1364,"symbol":1364,"bid":1365,"ask":1366,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1313,"implied_volatility":1313,"delta":1367,"gamma":1368,"theta":1369,"vega":1370,"rho":1371,"in_the_money":12},"VOO   261009P00732500",19.6,22.8,-0.996888,0.001277,-0.003328,0.003237,-0.016885,{"strike":1373,"call":1374,"put":1378,"callItm":42,"putItm":12,"isAtm":42},735,{"contract_symbol":1375,"symbol":1375,"bid":260,"ask":655,"last":768,"change":260,"changePercent":9,"volume":260,"openInterest":1376,"open_interest":1376,"iv":1282,"implied_volatility":1282,"delta":260,"gamma":260,"theta":1377,"vega":260,"rho":260,"in_the_money":42},"VOO   261009C00735000",21,-0.013438,{"contract_symbol":1379,"symbol":1379,"bid":1380,"ask":1381,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1313,"implied_volatility":1313,"delta":1382,"gamma":1383,"theta":1384,"vega":1385,"rho":1386,"in_the_money":12},"VOO   261009P00735000",21.7,25.3,-0.998905,0.000494,-0.000148,0.001252,-0.016976,{"strike":1388,"call":1389,"put":1391,"callItm":42,"putItm":12,"isAtm":42},737.5,{"contract_symbol":1390,"symbol":1390,"bid":260,"ask":694,"last":299,"change":260,"changePercent":9,"volume":260,"openInterest":182,"open_interest":182,"iv":1282,"implied_volatility":1282,"delta":260,"gamma":260,"theta":1050,"vega":260,"rho":260,"in_the_money":42},"VOO   261009C00737500",{"contract_symbol":1392,"symbol":1392,"bid":1393,"ask":1394,"last":1395,"change":260,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1313,"implied_volatility":1313,"delta":1396,"gamma":1397,"theta":1398,"vega":1399,"rho":1400,"in_the_money":12},"VOO   261009P00737500",24.3,27.8,35.2,-0.99965,0.000172,-0.000124,0.000437,-0.017046,{"strike":1402,"call":1403,"put":1406,"callItm":42,"putItm":12,"isAtm":42},740,{"contract_symbol":1404,"symbol":1404,"bid":260,"ask":267,"last":1361,"change":260,"changePercent":9,"volume":260,"openInterest":906,"open_interest":906,"iv":1282,"implied_volatility":1282,"delta":260,"gamma":260,"theta":1405,"vega":260,"rho":260,"in_the_money":42},"VOO   261009C00740000",-0.013375,{"contract_symbol":1407,"symbol":1407,"bid":1408,"ask":1409,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1294,"implied_volatility":1294,"delta":1410,"gamma":1411,"theta":1412,"vega":1413,"rho":1414,"in_the_money":12},"VOO   261009P00740000",26.9,30.3,-0.999885,0.00006,-0.000102,0.000155,-0.017124,{"strike":1416,"call":1417,"put":1420,"callItm":42,"putItm":12,"isAtm":42},742.5,{"contract_symbol":1418,"symbol":1418,"bid":260,"ask":392,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":656,"implied_volatility":656,"delta":260,"gamma":260,"theta":1419,"vega":260,"rho":260,"in_the_money":42},"VOO   261009C00742500",-0.013351,{"contract_symbol":1421,"symbol":1421,"bid":1422,"ask":1423,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1313,"implied_volatility":1313,"delta":1424,"gamma":1425,"theta":1426,"vega":925,"rho":1427,"in_the_money":12},"VOO   261009P00742500",28.9,32.8,-0.999973,0.000015,-0.000085,-0.017167,{"strike":1429,"call":1430,"put":1433,"callItm":42,"putItm":12,"isAtm":42},745,{"contract_symbol":1431,"symbol":1431,"bid":260,"ask":1121,"last":267,"change":260,"changePercent":9,"volume":260,"openInterest":261,"open_interest":261,"iv":1282,"implied_volatility":1282,"delta":260,"gamma":260,"theta":1432,"vega":260,"rho":260,"in_the_money":42},"VOO   261009C00745000",-0.013324,{"contract_symbol":1434,"symbol":1434,"bid":1435,"ask":1436,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1294,"implied_volatility":1294,"delta":1437,"gamma":1438,"theta":1439,"vega":1440,"rho":1441,"in_the_money":12},"VOO   261009P00745000",32.1,34.5,-0.999992,0.000005,-0.000069,0.000012,-0.017242,{"strike":1443,"call":1444,"put":1448,"callItm":42,"putItm":12,"isAtm":42},747.5,{"contract_symbol":1445,"symbol":1445,"bid":260,"ask":968,"last":1446,"change":9,"changePercent":9,"volume":334,"openInterest":260,"open_interest":260,"iv":1282,"implied_volatility":1282,"delta":260,"gamma":260,"theta":1447,"vega":260,"rho":260,"in_the_money":42},"VOO   261009C00747500",0.08,-0.013301,{"contract_symbol":1449,"symbol":1449,"bid":1450,"ask":1451,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1294,"implied_volatility":1294,"delta":1452,"gamma":880,"theta":1453,"vega":895,"rho":1454,"in_the_money":12},"VOO   261009P00747500",34.6,37.8,-0.999998,-0.000056,-0.0173,{"strike":1456,"call":1457,"put":1460,"callItm":42,"putItm":12,"isAtm":42},750,{"contract_symbol":1458,"symbol":1458,"bid":260,"ask":655,"last":1361,"change":260,"changePercent":9,"volume":334,"openInterest":789,"open_interest":789,"iv":1282,"implied_volatility":1282,"delta":260,"gamma":260,"theta":1459,"vega":260,"rho":260,"in_the_money":42},"VOO   261009C00750000",-0.013282,{"contract_symbol":1461,"symbol":1461,"bid":1462,"ask":1463,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1294,"implied_volatility":1294,"delta":1464,"gamma":260,"theta":1465,"vega":880,"rho":1466,"in_the_money":12},"VOO   261009P00750000",37.1,40.1,-1,-0.000046,-0.017358,{"strike":1468,"call":1469,"put":1473,"callItm":42,"putItm":12,"isAtm":42},755,{"contract_symbol":1470,"symbol":1470,"bid":260,"ask":1471,"last":56,"change":9,"changePercent":9,"volume":269,"openInterest":260,"open_interest":260,"iv":1282,"implied_volatility":1282,"delta":260,"gamma":260,"theta":1472,"vega":260,"rho":260,"in_the_money":42},"VOO   261009C00755000",0.35,-0.013246,{"contract_symbol":1474,"symbol":1474,"bid":1475,"ask":1476,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1313,"implied_volatility":1313,"delta":1464,"gamma":260,"theta":1477,"vega":260,"rho":1478,"in_the_money":12},"VOO   261009P00755000",42.1,45.3,-0.00003,-0.017456,{"strike":1480,"call":1481,"put":1485,"callItm":42,"putItm":12,"isAtm":42},760,{"contract_symbol":1482,"symbol":1482,"bid":260,"ask":655,"last":1361,"change":1483,"changePercent":9,"volume":789,"openInterest":278,"open_interest":278,"iv":656,"implied_volatility":656,"delta":260,"gamma":260,"theta":1484,"vega":260,"rho":260,"in_the_money":42},"VOO   261009C00760000",-0.02,-0.01322,{"contract_symbol":1486,"symbol":1486,"bid":1487,"ask":1488,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1313,"implied_volatility":1313,"delta":1464,"gamma":260,"theta":295,"vega":260,"rho":1489,"in_the_money":12},"VOO   261009P00760000",47.1,50.3,-0.017572,{"strike":1491,"call":1492,"put":1495,"callItm":42,"putItm":12,"isAtm":42},765,{"contract_symbol":1493,"symbol":1493,"bid":260,"ask":1471,"last":968,"change":9,"changePercent":9,"volume":303,"openInterest":260,"open_interest":260,"iv":656,"implied_volatility":656,"delta":260,"gamma":260,"theta":1494,"vega":260,"rho":260,"in_the_money":42},"VOO   261009C00765000",-0.013192,{"contract_symbol":1496,"symbol":1496,"bid":1497,"ask":1498,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1313,"implied_volatility":1313,"delta":1464,"gamma":260,"theta":280,"vega":260,"rho":1499,"in_the_money":12},"VOO   261009P00765000",52.1,55.3,-0.017687,{"strike":1501,"call":1502,"put":1505,"callItm":42,"putItm":12,"isAtm":42},770,{"contract_symbol":1503,"symbol":1503,"bid":260,"ask":267,"last":267,"change":70,"changePercent":9,"volume":303,"openInterest":182,"open_interest":182,"iv":656,"implied_volatility":656,"delta":260,"gamma":260,"theta":1504,"vega":260,"rho":260,"in_the_money":42},"VOO   261009C00770000",-0.013168,{"contract_symbol":1506,"symbol":1506,"bid":1507,"ask":1508,"last":9,"change":9,"changePercent":9,"volume":260,"openInterest":260,"open_interest":260,"iv":1313,"implied_volatility":1313,"delta":1464,"gamma":260,"theta":974,"vega":260,"rho":1509,"in_the_money":12},"VOO   261009P00770000",57.1,60.1,-0.017803,"2026-10-09T04:16:44.175986+00:00"]