[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VSOL":3,"homepage-market-summary":30,"stock-options-VSOL":174},{"ticker":4,"date":5,"profile":6,"dividend":13,"quote":17},"VSOL","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"VanEck Solana ETF Shares of Beneficial Interest","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","New York, NY",true,{"dividend_yield":14,"annual_dividend":15,"frequency":16,"next_ex_date":9},17.0488,2.4124,"Quarterly",{"close":18,"open":19,"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},14.15,14.58,13.77,15.04,-0.89,-5.92,61655.231636,19.34,8.193,41634.22334107143,53.4,224,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":12,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":12,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":12,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":12},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":12},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":12},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":12},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":12},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":12},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":12},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":12},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"status":175,"has_options":12,"symbol":4,"underlying_price":18,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":200,"updated_at":524,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-16","Regular",8,"261016",0.6,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},1,13,0,[187,188,192,196],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":178,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2026-11-20",43,"261120",{"date":193,"label":193,"type":178,"days_to_expiration":194,"dte":194,"compact":195,"implied_volatility":9},"2026-12-18",71,"261218",{"date":197,"label":197,"type":178,"days_to_expiration":198,"dte":198,"compact":199,"implied_volatility":9},"2027-03-19",162,"270319",[201,212,220,230,240,249,258,266,277,289,305,321,338,356,374,393,408,424,437,451,464,478,490,502,514],{"strike":183,"call":202,"put":208,"callItm":12,"putItm":39,"isAtm":39},{"contract_symbol":203,"symbol":203,"bid":204,"ask":205,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":206,"implied_volatility":206,"delta":183,"gamma":185,"theta":185,"vega":185,"rho":207,"in_the_money":12},"VSOL  261016C00001000",12.4,14,0.6387,0.000217,{"contract_symbol":209,"symbol":209,"bid":185,"ask":210,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":211,"implied_volatility":211,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VSOL  261016P00001000",0.05,0.948,{"strike":213,"call":214,"put":218,"callItm":12,"putItm":39,"isAtm":39},2,{"contract_symbol":215,"symbol":215,"bid":216,"ask":184,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":206,"implied_volatility":206,"delta":183,"gamma":185,"theta":185,"vega":185,"rho":217,"in_the_money":12},"VSOL  261016C00002000",11.4,0.000434,{"contract_symbol":219,"symbol":219,"bid":185,"ask":210,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":211,"implied_volatility":211,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VSOL  261016P00002000",{"strike":221,"call":222,"put":227,"callItm":12,"putItm":39,"isAtm":39},3,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":206,"implied_volatility":206,"delta":183,"gamma":185,"theta":185,"vega":185,"rho":226,"in_the_money":12},"VSOL  261016C00003000",10.4,12,0.000651,{"contract_symbol":228,"symbol":228,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":211,"implied_volatility":211,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VSOL  261016P00003000",1.1,{"strike":231,"call":232,"put":237,"callItm":12,"putItm":39,"isAtm":39},4,{"contract_symbol":233,"symbol":233,"bid":234,"ask":235,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":206,"implied_volatility":206,"delta":183,"gamma":185,"theta":185,"vega":185,"rho":236,"in_the_money":12},"VSOL  261016C00004000",9.4,11,0.000868,{"contract_symbol":238,"symbol":238,"bid":185,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":211,"implied_volatility":211,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VSOL  261016P00004000",0.75,{"strike":241,"call":242,"put":247,"callItm":12,"putItm":39,"isAtm":39},5,{"contract_symbol":243,"symbol":243,"bid":244,"ask":245,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":206,"implied_volatility":206,"delta":183,"gamma":185,"theta":185,"vega":185,"rho":246,"in_the_money":12},"VSOL  261016C00005000",8.4,10,0.001085,{"contract_symbol":248,"symbol":248,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":211,"implied_volatility":211,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VSOL  261016P00005000",{"strike":250,"call":251,"put":256,"callItm":12,"putItm":39,"isAtm":39},6,{"contract_symbol":252,"symbol":252,"bid":253,"ask":254,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":206,"implied_volatility":206,"delta":183,"gamma":185,"theta":185,"vega":185,"rho":255,"in_the_money":12},"VSOL  261016C00006000",7.4,9,0.001302,{"contract_symbol":257,"symbol":257,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":211,"implied_volatility":211,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VSOL  261016P00006000",{"strike":259,"call":260,"put":264,"callItm":12,"putItm":39,"isAtm":39},7,{"contract_symbol":261,"symbol":261,"bid":262,"ask":179,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":206,"implied_volatility":206,"delta":183,"gamma":185,"theta":185,"vega":185,"rho":263,"in_the_money":12},"VSOL  261016C00007000",6.4,0.001519,{"contract_symbol":265,"symbol":265,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":211,"implied_volatility":211,"delta":185,"gamma":185,"theta":185,"vega":185,"rho":185,"in_the_money":39},"VSOL  261016P00007000",{"strike":179,"call":267,"put":271,"callItm":12,"putItm":39,"isAtm":39},{"contract_symbol":268,"symbol":268,"bid":269,"ask":259,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":206,"implied_volatility":206,"delta":183,"gamma":185,"theta":185,"vega":185,"rho":270,"in_the_money":12},"VSOL  261016C00008000",5.4,0.001736,{"contract_symbol":272,"symbol":272,"bid":185,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":211,"implied_volatility":211,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":185,"in_the_money":39},"VSOL  261016P00008000",-0.000013,0.000028,-0.000007,0.000001,{"strike":254,"call":278,"put":282,"callItm":12,"putItm":39,"isAtm":39},{"contract_symbol":279,"symbol":279,"bid":280,"ask":250,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":206,"implied_volatility":206,"delta":183,"gamma":276,"theta":185,"vega":185,"rho":281,"in_the_money":12},"VSOL  261016C00009000",4.4,0.001953,{"contract_symbol":283,"symbol":283,"bid":185,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":211,"implied_volatility":211,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":39},"VSOL  261016P00009000",-0.000375,0.000683,-0.000171,0.000029,-0.000001,{"strike":245,"call":290,"put":298,"callItm":12,"putItm":39,"isAtm":39},{"contract_symbol":291,"symbol":291,"bid":292,"ask":241,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":206,"implied_volatility":206,"delta":293,"gamma":294,"theta":295,"vega":296,"rho":297,"in_the_money":12},"VSOL  261016C00010000",3.4,0.999935,0.000197,-0.000022,0.000006,0.00217,{"contract_symbol":299,"symbol":299,"bid":185,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":211,"implied_volatility":211,"delta":300,"gamma":301,"theta":302,"vega":303,"rho":304,"in_the_money":39},"VSOL  261016P00010000",-0.004448,0.006537,-0.001638,0.000274,-0.000014,{"strike":235,"call":306,"put":314,"callItm":12,"putItm":39,"isAtm":39},{"contract_symbol":307,"symbol":307,"bid":308,"ask":231,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":206,"implied_volatility":206,"delta":309,"gamma":310,"theta":311,"vega":312,"rho":313,"in_the_money":12},"VSOL  261016C00011000",2.4,0.997548,0.00568,-0.000646,0.00016,0.002379,{"contract_symbol":315,"symbol":315,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":211,"implied_volatility":211,"delta":316,"gamma":317,"theta":318,"vega":319,"rho":320,"in_the_money":39},"VSOL  261016P00011000",-0.026584,0.030876,-0.007736,0.001293,-0.000087,{"strike":225,"call":322,"put":331,"callItm":12,"putItm":39,"isAtm":12},{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":206,"implied_volatility":206,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":12},"VSOL  261016C00012000",1.5,2.95,0.970518,0.049952,-0.005681,0.00141,0.002509,{"contract_symbol":332,"symbol":332,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":211,"implied_volatility":211,"delta":333,"gamma":334,"theta":335,"vega":336,"rho":337,"in_the_money":39},"VSOL  261016P00012000",-0.095019,0.084828,-0.021253,0.003553,-0.000315,{"strike":184,"call":339,"put":348,"callItm":12,"putItm":39,"isAtm":12},{"contract_symbol":340,"symbol":340,"bid":341,"ask":342,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":206,"implied_volatility":206,"delta":343,"gamma":344,"theta":345,"vega":346,"rho":347,"in_the_money":12},"VSOL  261016C00013000",0.5,2.05,0.850301,0.173427,-0.019724,0.004894,0.002334,{"contract_symbol":349,"symbol":349,"bid":185,"ask":350,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":211,"implied_volatility":211,"delta":351,"gamma":352,"theta":353,"vega":354,"rho":355,"in_the_money":39},"VSOL  261016P00013000",1.15,-0.230473,0.15255,-0.03822,0.00639,-0.000776,{"strike":205,"call":357,"put":366,"callItm":12,"putItm":39,"isAtm":12},{"contract_symbol":358,"symbol":358,"bid":185,"ask":359,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":360,"implied_volatility":360,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":365,"in_the_money":12},"VSOL  261016C00014000",1.4,0.4691,0.622099,0.385493,-0.023646,0.00799,0.001809,{"contract_symbol":367,"symbol":367,"bid":185,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":368,"implied_volatility":368,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":39},"VSOL  261016P00014000",0.5218,-0.387074,0.349051,-0.026493,0.008048,-0.001266,{"strike":375,"call":376,"put":384,"callItm":39,"putItm":12,"isAtm":12},15,{"contract_symbol":377,"symbol":377,"bid":185,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":378,"implied_volatility":378,"delta":379,"gamma":380,"theta":381,"vega":382,"rho":383,"in_the_money":39},"VSOL  261016C00015000",0.8022,0.358247,0.221501,-0.039731,0.007851,0.001026,{"contract_symbol":385,"symbol":385,"bid":386,"ask":324,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":387,"implied_volatility":387,"delta":388,"gamma":389,"theta":390,"vega":391,"rho":392,"in_the_money":12},"VSOL  261016P00015000",0.15,0.1398,-0.992073,0.073991,-0.000403,0.000457,-0.00323,{"strike":394,"call":395,"put":402,"callItm":39,"putItm":12,"isAtm":12},16,{"contract_symbol":396,"symbol":396,"bid":185,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":378,"implied_volatility":378,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":39},"VSOL  261016C00016000",0.181585,0.156478,-0.028068,0.005546,0.000528,{"contract_symbol":403,"symbol":403,"bid":404,"ask":405,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":387,"implied_volatility":387,"delta":406,"gamma":185,"theta":185,"vega":185,"rho":407,"in_the_money":12},"VSOL  261016P00016000",1.05,2.7,-1,-0.003472,{"strike":409,"call":410,"put":418,"callItm":39,"putItm":12,"isAtm":39},17,{"contract_symbol":411,"symbol":411,"bid":185,"ask":239,"last":210,"change":412,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":378,"implied_volatility":378,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":39},"VSOL  261016C00017000",-0.35,0.077454,0.086034,-0.015432,0.003049,0.000228,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":422,"change":185,"changePercent":9,"volume":185,"openInterest":245,"open_interest":245,"iv":387,"implied_volatility":387,"delta":406,"gamma":185,"theta":185,"vega":185,"rho":423,"in_the_money":12},"VSOL  261016P00017000",2.1,3.6,1.2,-0.003689,{"strike":425,"call":426,"put":433,"callItm":39,"putItm":12,"isAtm":39},18,{"contract_symbol":427,"symbol":427,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":378,"implied_volatility":378,"delta":428,"gamma":429,"theta":430,"vega":431,"rho":432,"in_the_money":39},"VSOL  261016C00018000",0.028316,0.038462,-0.006899,0.001363,0.000084,{"contract_symbol":434,"symbol":434,"bid":435,"ask":280,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":387,"implied_volatility":387,"delta":406,"gamma":185,"theta":185,"vega":185,"rho":436,"in_the_money":12},"VSOL  261016P00018000",3.1,-0.003906,{"strike":438,"call":439,"put":447,"callItm":39,"putItm":12,"isAtm":39},19,{"contract_symbol":440,"symbol":440,"bid":185,"ask":239,"last":441,"change":185,"changePercent":9,"volume":185,"openInterest":213,"open_interest":213,"iv":378,"implied_volatility":378,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":39},"VSOL  261016C00019000",0.11,0.009046,0.01448,-0.002597,0.000513,0.000027,{"contract_symbol":448,"symbol":448,"bid":231,"ask":449,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":387,"implied_volatility":387,"delta":406,"gamma":185,"theta":185,"vega":185,"rho":450,"in_the_money":12},"VSOL  261016P00019000",5.6,-0.004123,{"strike":452,"call":453,"put":460,"callItm":39,"putItm":12,"isAtm":39},20,{"contract_symbol":454,"symbol":454,"bid":185,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":378,"implied_volatility":378,"delta":455,"gamma":456,"theta":457,"vega":458,"rho":459,"in_the_money":39},"VSOL  261016C00020000",0.002572,0.004723,-0.000847,0.000167,0.000008,{"contract_symbol":461,"symbol":461,"bid":241,"ask":462,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":387,"implied_volatility":387,"delta":406,"gamma":185,"theta":185,"vega":185,"rho":463,"in_the_money":12},"VSOL  261016P00020000",6.5,-0.00434,{"strike":465,"call":466,"put":473,"callItm":39,"putItm":12,"isAtm":39},21,{"contract_symbol":467,"symbol":467,"bid":185,"ask":229,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":378,"implied_volatility":378,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":39},"VSOL  261016C00021000",0.000662,0.001366,-0.000245,0.000048,0.000002,{"contract_symbol":474,"symbol":474,"bid":475,"ask":476,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":387,"implied_volatility":387,"delta":406,"gamma":185,"theta":185,"vega":185,"rho":477,"in_the_money":12},"VSOL  261016P00021000",6.1,7.6,-0.004557,{"strike":479,"call":480,"put":486,"callItm":39,"putItm":12,"isAtm":39},22,{"contract_symbol":481,"symbol":481,"bid":185,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":378,"implied_volatility":378,"delta":482,"gamma":483,"theta":484,"vega":485,"rho":185,"in_the_money":39},"VSOL  261016C00022000",0.000156,0.000357,-0.000064,0.000013,{"contract_symbol":487,"symbol":487,"bid":259,"ask":488,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":387,"implied_volatility":387,"delta":406,"gamma":185,"theta":185,"vega":185,"rho":489,"in_the_money":12},"VSOL  261016P00022000",8.6,-0.004774,{"strike":491,"call":492,"put":498,"callItm":39,"putItm":12,"isAtm":39},23,{"contract_symbol":493,"symbol":493,"bid":185,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":378,"implied_volatility":378,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":185,"in_the_money":39},"VSOL  261016C00023000",0.000034,0.000086,-0.000015,0.000003,{"contract_symbol":499,"symbol":499,"bid":179,"ask":500,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":387,"implied_volatility":387,"delta":406,"gamma":185,"theta":185,"vega":185,"rho":501,"in_the_money":12},"VSOL  261016P00023000",9.6,-0.004991,{"strike":503,"call":504,"put":509,"callItm":39,"putItm":12,"isAtm":39},24,{"contract_symbol":505,"symbol":505,"bid":185,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":378,"implied_volatility":378,"delta":506,"gamma":507,"theta":508,"vega":276,"rho":185,"in_the_money":39},"VSOL  261016C00024000",0.000007,0.000019,-0.000003,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":387,"implied_volatility":387,"delta":406,"gamma":185,"theta":185,"vega":185,"rho":513,"in_the_money":12},"VSOL  261016P00024000",8.8,10.6,-0.005208,{"strike":515,"call":516,"put":519,"callItm":39,"putItm":12,"isAtm":39},25,{"contract_symbol":517,"symbol":517,"bid":185,"ask":239,"last":9,"change":9,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":378,"implied_volatility":378,"delta":276,"gamma":518,"theta":288,"vega":185,"rho":185,"in_the_money":39},"VSOL  261016C00025000",0.000004,{"contract_symbol":520,"symbol":520,"bid":500,"ask":521,"last":522,"change":185,"changePercent":9,"volume":185,"openInterest":185,"open_interest":185,"iv":387,"implied_volatility":387,"delta":406,"gamma":185,"theta":185,"vega":185,"rho":523,"in_the_money":12},"VSOL  261016P00025000",11.6,9.27,-0.005425,"2026-10-08T23:52:59.900934+00:00"]