[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VOOG":3,"homepage-market-summary":30,"stock-options-VOOG":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VOOG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Vanguard S&P 500 Growth ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.485,0.42,"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},86.59,87.32,87.57,86.2324,87.69,-1.1,-1.25,1175130.401776,88.25,64.99,1446013.2764554902,92.9,4045,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":23,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":174,"has_options":11,"symbol":4,"underlying_price":17,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":185,"strikes":199,"updated_at":620,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.2,{"total_volume":182,"total_open_interest":183,"put_call_ratio":184,"implied_volatility":180},47,1680,0.15,[186,187,191,195],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":188,"label":188,"type":177,"days_to_expiration":189,"dte":189,"compact":190,"implied_volatility":9},"2026-11-20",43,"261120",{"date":192,"label":192,"type":177,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-12-18",71,"261218",{"date":196,"label":196,"type":177,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2027-03-19",162,"270319",[200,216,230,245,263,285,303,322,344,365,386,409,433,459,482,504,527,549,566,584,601],{"strike":201,"call":202,"put":210,"callItm":11,"putItm":39,"isAtm":39},74,{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":209,"in_the_money":11},"VOOG  261016C00074000",12.2,13.6,0,0.2154,1,0.01589,{"contract_symbol":211,"symbol":211,"bid":206,"ask":212,"last":213,"change":206,"changePercent":9,"volume":206,"openInterest":214,"open_interest":214,"iv":215,"implied_volatility":215,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":39},"VOOG  261016P00074000",0.75,0.3,6,0.1945,{"strike":217,"call":218,"put":228,"callItm":11,"putItm":39,"isAtm":39},75,{"contract_symbol":219,"symbol":219,"bid":220,"ask":221,"last":222,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":223,"gamma":224,"theta":225,"vega":226,"rho":227,"in_the_money":11},"VOOG  261016C00075000",10.5,12.6,10.85,0.999998,0.000003,-0.000002,0.000001,0.016105,{"contract_symbol":229,"symbol":229,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":215,"implied_volatility":215,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":39},"VOOG  261016P00075000",{"strike":231,"call":232,"put":242,"callItm":11,"putItm":39,"isAtm":39},76,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":236,"implied_volatility":236,"delta":237,"gamma":238,"theta":239,"vega":240,"rho":241,"in_the_money":11},"VOOG  261016C00076000",10.1,11.6,0.2184,0.999984,0.000025,-0.000013,0.000009,0.01632,{"contract_symbol":243,"symbol":243,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":215,"implied_volatility":215,"delta":225,"gamma":224,"theta":244,"vega":226,"rho":206,"in_the_money":39},"VOOG  261016P00076000",-0.000001,{"strike":246,"call":247,"put":256,"callItm":11,"putItm":39,"isAtm":39},77,{"contract_symbol":248,"symbol":248,"bid":249,"ask":250,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":251,"gamma":252,"theta":253,"vega":254,"rho":255,"in_the_money":11},"VOOG  261016C00077000",8.4,10.6,0.999928,0.000106,-0.000051,0.000037,0.016533,{"contract_symbol":257,"symbol":257,"bid":206,"ask":212,"last":258,"change":206,"changePercent":9,"volume":206,"openInterest":259,"open_interest":259,"iv":215,"implied_volatility":215,"delta":239,"gamma":260,"theta":261,"vega":262,"rho":206,"in_the_money":39},"VOOG  261016P00077000",0.35,11,0.000023,-0.000009,0.000007,{"strike":264,"call":265,"put":277,"callItm":11,"putItm":39,"isAtm":39},78,{"contract_symbol":266,"symbol":266,"bid":267,"ask":268,"last":269,"change":270,"changePercent":9,"volume":214,"openInterest":271,"open_interest":271,"iv":207,"implied_volatility":207,"delta":272,"gamma":273,"theta":274,"vega":275,"rho":276,"in_the_money":11},"VOOG  261016C00078000",8.1,9.7,8.86,3.21,26,0.999653,0.000463,-0.000221,0.000161,0.016743,{"contract_symbol":278,"symbol":278,"bid":206,"ask":212,"last":279,"change":206,"changePercent":9,"volume":206,"openInterest":280,"open_interest":280,"iv":215,"implied_volatility":215,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":225,"in_the_money":39},"VOOG  261016P00078000",0.4,9,-0.000087,0.000141,-0.000055,0.000044,{"strike":286,"call":287,"put":296,"callItm":11,"putItm":39,"isAtm":39},79,{"contract_symbol":288,"symbol":288,"bid":289,"ask":290,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":236,"implied_volatility":236,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":11},"VOOG  261016C00079000",7.1,8.6,0.998394,0.00187,-0.00092,0.00066,0.016934,{"contract_symbol":297,"symbol":297,"bid":206,"ask":212,"last":298,"change":206,"changePercent":9,"volume":206,"openInterest":178,"open_interest":178,"iv":215,"implied_volatility":215,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":261,"in_the_money":39},"VOOG  261016P00079000",0.56,-0.000473,0.000683,-0.000266,0.000215,{"strike":304,"call":305,"put":315,"callItm":11,"putItm":39,"isAtm":39},80,{"contract_symbol":306,"symbol":306,"bid":307,"ask":308,"last":309,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":11},"VOOG  261016C00080000",5.4,7.6,5.58,0.995194,0.005097,-0.002437,0.001775,0.017088,{"contract_symbol":316,"symbol":316,"bid":206,"ask":184,"last":167,"change":206,"changePercent":9,"volume":206,"openInterest":280,"open_interest":280,"iv":215,"implied_volatility":215,"delta":317,"gamma":318,"theta":319,"vega":320,"rho":321,"in_the_money":39},"VOOG  261016P00080000",-0.002088,0.002666,-0.001039,0.000838,-0.000039,{"strike":323,"call":324,"put":336,"callItm":11,"putItm":39,"isAtm":39},81,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":329,"changePercent":9,"volume":208,"openInterest":330,"open_interest":330,"iv":207,"implied_volatility":207,"delta":331,"gamma":332,"theta":333,"vega":334,"rho":335,"in_the_money":11},"VOOG  261016C00081000",4.5,6.6,6.54,2.64,7,0.98595,0.01307,-0.00625,0.004551,0.017129,{"contract_symbol":337,"symbol":337,"bid":206,"ask":212,"last":184,"change":206,"changePercent":9,"volume":206,"openInterest":338,"open_interest":338,"iv":215,"implied_volatility":215,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":39},"VOOG  261016P00081000",34,-0.007576,0.008449,-0.003294,0.002657,-0.000142,{"strike":345,"call":346,"put":356,"callItm":11,"putItm":39,"isAtm":39},82,{"contract_symbol":347,"symbol":347,"bid":348,"ask":349,"last":348,"change":206,"changePercent":9,"volume":206,"openInterest":350,"open_interest":350,"iv":236,"implied_volatility":236,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":11},"VOOG  261016C00082000",4.2,5.7,2,0.962653,0.029338,-0.014429,0.010361,0.016904,{"contract_symbol":357,"symbol":357,"bid":206,"ask":212,"last":358,"change":206,"changePercent":9,"volume":206,"openInterest":359,"open_interest":359,"iv":215,"implied_volatility":215,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":39},"VOOG  261016P00082000",0.28,5,-0.022844,0.02191,-0.008541,0.006889,-0.00043,{"strike":366,"call":367,"put":377,"callItm":11,"putItm":39,"isAtm":39},83,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":371,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":207,"implied_volatility":207,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":11},"VOOG  261016C00083000",3.2,4.7,4.51,0.922649,0.052915,-0.025303,0.018427,0.016361,{"contract_symbol":378,"symbol":378,"bid":206,"ask":212,"last":379,"change":206,"changePercent":9,"volume":206,"openInterest":380,"open_interest":380,"iv":215,"implied_volatility":215,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":39},"VOOG  261016P00083000",0.16,19,-0.057874,0.046827,-0.018256,0.014724,-0.001092,{"strike":387,"call":388,"put":399,"callItm":11,"putItm":39,"isAtm":39},84,{"contract_symbol":389,"symbol":389,"bid":390,"ask":391,"last":392,"change":206,"changePercent":9,"volume":206,"openInterest":393,"open_interest":393,"iv":207,"implied_volatility":207,"delta":394,"gamma":395,"theta":396,"vega":397,"rho":398,"in_the_money":11},"VOOG  261016C00084000",2.3,3.5,3.4,99,0.851685,0.084493,-0.040404,0.029423,0.015228,{"contract_symbol":400,"symbol":400,"bid":206,"ask":401,"last":402,"change":206,"changePercent":9,"volume":206,"openInterest":403,"open_interest":403,"iv":215,"implied_volatility":215,"delta":404,"gamma":405,"theta":406,"vega":407,"rho":408,"in_the_money":39},"VOOG  261016P00084000",0.5,0.22,31,-0.124527,0.083023,-0.032368,0.026105,-0.002353,{"strike":410,"call":411,"put":422,"callItm":11,"putItm":39,"isAtm":11},85,{"contract_symbol":412,"symbol":412,"bid":413,"ask":390,"last":414,"change":206,"changePercent":9,"volume":206,"openInterest":415,"open_interest":415,"iv":416,"implied_volatility":416,"delta":417,"gamma":418,"theta":419,"vega":420,"rho":421,"in_the_money":11},"VOOG  261016C00085000",1.6,2.4,88,0.193,0.771235,0.123372,-0.047357,0.038493,0.013919,{"contract_symbol":423,"symbol":423,"bid":206,"ask":424,"last":425,"change":206,"changePercent":9,"volume":206,"openInterest":426,"open_interest":426,"iv":427,"implied_volatility":427,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":39},"VOOG  261016P00085000",0.45,0.6,14,0.1436,-0.161078,0.133856,-0.028444,0.031073,-0.003035,{"strike":434,"call":435,"put":448,"callItm":11,"putItm":39,"isAtm":11},86,{"contract_symbol":436,"symbol":436,"bid":437,"ask":438,"last":439,"change":440,"changePercent":9,"volume":350,"openInterest":441,"open_interest":441,"iv":442,"implied_volatility":442,"delta":443,"gamma":444,"theta":445,"vega":446,"rho":447,"in_the_money":11},"VOOG  261016C00086000",0.95,1.45,1.2,-0.95,153,0.1701,0.644355,0.17227,-0.051358,0.047368,0.011727,{"contract_symbol":449,"symbol":449,"bid":184,"ask":450,"last":451,"change":452,"changePercent":9,"volume":208,"openInterest":330,"open_interest":330,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":39},"VOOG  261016P00086000",0.7,0.48,-0.32,0.1051,-0.278771,0.251372,-0.028616,0.04271,-0.005244,{"strike":460,"call":461,"put":472,"callItm":39,"putItm":11,"isAtm":11},87,{"contract_symbol":462,"symbol":462,"bid":424,"ask":463,"last":463,"change":464,"changePercent":9,"volume":214,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":39},"VOOG  261016C00087000",0.8,-0.55,517,0.1605,0.459859,0.194487,-0.051643,0.050469,0.008417,{"contract_symbol":473,"symbol":473,"bid":450,"ask":474,"last":475,"change":213,"changePercent":9,"volume":359,"openInterest":178,"open_interest":178,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":11},"VOOG  261016P00087000",1.25,0.9,0.1222,-0.555222,0.254274,-0.039141,0.050239,-0.010504,{"strike":415,"call":483,"put":494,"callItm":39,"putItm":11,"isAtm":11},{"contract_symbol":484,"symbol":484,"bid":184,"ask":213,"last":258,"change":485,"changePercent":9,"volume":486,"openInterest":487,"open_interest":487,"iv":488,"implied_volatility":488,"delta":489,"gamma":490,"theta":491,"vega":492,"rho":493,"in_the_money":39},"VOOG  261016C00088000",-0.31,17,558,0.1352,0.241799,0.181563,-0.034211,0.039689,0.004453,{"contract_symbol":495,"symbol":495,"bid":450,"ask":496,"last":497,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":11},"VOOG  261016P00088000",2.05,0.85,0.0942,-0.844308,0.199436,-0.018258,0.030388,-0.016016,{"strike":505,"call":506,"put":517,"callItm":39,"putItm":11,"isAtm":11},89,{"contract_symbol":507,"symbol":507,"bid":206,"ask":180,"last":508,"change":509,"changePercent":9,"volume":208,"openInterest":510,"open_interest":510,"iv":511,"implied_volatility":511,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":39},"VOOG  261016C00089000",0.05,-0.7,30,0.1212,0.07788,0.0945,-0.014316,0.018522,0.00144,{"contract_symbol":518,"symbol":518,"bid":519,"ask":520,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":521,"implied_volatility":521,"delta":522,"gamma":523,"theta":524,"vega":525,"rho":526,"in_the_money":11},"VOOG  261016P00089000",1.55,2.95,0.1339,-0.900402,0.102809,-0.018986,0.022249,-0.017273,{"strike":528,"call":529,"put":539,"callItm":39,"putItm":11,"isAtm":39},90,{"contract_symbol":530,"symbol":530,"bid":206,"ask":53,"last":53,"change":531,"changePercent":9,"volume":178,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":39},"VOOG  261016C00090000",-0.2,33,0.1505,0.049813,0.053749,-0.012541,0.013075,0.00092,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":543,"implied_volatility":543,"delta":544,"gamma":545,"theta":546,"vega":547,"rho":548,"in_the_money":11},"VOOG  261016P00090000",2.45,4,0.1723,-0.924306,0.065056,-0.019914,0.018126,-0.017931,{"strike":550,"call":551,"put":558,"callItm":39,"putItm":11,"isAtm":39},91,{"contract_symbol":552,"symbol":552,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":533,"implied_volatility":533,"delta":553,"gamma":554,"theta":555,"vega":556,"rho":557,"in_the_money":39},"VOOG  261016C00091000",0.015866,0.020772,-0.004847,0.005053,0.000293,{"contract_symbol":559,"symbol":559,"bid":391,"ask":560,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":543,"implied_volatility":543,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":11},"VOOG  261016P00091000",4.8,-0.96941,0.031557,-0.00966,0.008792,-0.018976,{"strike":567,"call":568,"put":575,"callItm":39,"putItm":11,"isAtm":39},92,{"contract_symbol":569,"symbol":569,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":533,"implied_volatility":533,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":39},"VOOG  261016C00092000",0.004102,0.006334,-0.001478,0.001541,0.000076,{"contract_symbol":576,"symbol":576,"bid":326,"ask":577,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":578,"implied_volatility":578,"delta":579,"gamma":580,"theta":581,"vega":582,"rho":583,"in_the_money":11},"VOOG  261016P00092000",5.9,0.1716,-0.98968,0.012553,-0.003811,0.003483,-0.019565,{"strike":585,"call":586,"put":593,"callItm":39,"putItm":11,"isAtm":39},93,{"contract_symbol":587,"symbol":587,"bid":206,"ask":212,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":533,"implied_volatility":533,"delta":588,"gamma":589,"theta":590,"vega":591,"rho":592,"in_the_money":39},"VOOG  261016C00093000",0.000863,0.001536,-0.000359,0.000374,0.000016,{"contract_symbol":594,"symbol":594,"bid":595,"ask":308,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":543,"implied_volatility":543,"delta":596,"gamma":597,"theta":598,"vega":599,"rho":600,"in_the_money":11},"VOOG  261016P00093000",5.5,-0.996863,0.004347,-0.001331,0.001211,-0.019912,{"strike":602,"call":603,"put":611,"callItm":39,"putItm":11,"isAtm":39},94,{"contract_symbol":604,"symbol":604,"bid":206,"ask":279,"last":605,"change":206,"changePercent":9,"volume":206,"openInterest":606,"open_interest":606,"iv":533,"implied_volatility":533,"delta":607,"gamma":608,"theta":609,"vega":610,"rho":224,"in_the_money":39},"VOOG  261016C00094000",0.07,3,0.000148,0.000299,-0.00007,0.000073,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":543,"implied_volatility":543,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":11},"VOOG  261016P00094000",6.5,7.9,-0.999202,0.001249,-0.000382,0.000348,-0.02017,"2026-10-09T04:17:23.495625+00:00"]