[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VTI":3,"homepage-market-summary":30,"stock-options-VTI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VTI","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 Morningstar Total Stock Market ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.007,3.822,"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},379.56,379.95,380.97,377.87,381.03,-1.47,-0.39,2960170.791337,385.1199,310.39999,4297051.871866996,92.6,6365,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":152},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,113,118,123,128,132,137,142,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":23,"price":112,"is_up":39},"Healthcare","XLV",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":73,"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":219,"updated_at":791,"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},553,10373,2.46,[186,187,191,195,199,203,207,211,215],{"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},"2027-01-15",99,"270115",{"date":200,"label":200,"type":177,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-03-19",162,"270319",{"date":204,"label":204,"type":177,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2028-01-21",470,"280121",{"date":208,"label":208,"type":177,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2028-06-16",617,"280616",{"date":212,"label":212,"type":177,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2028-12-15",799,"281215",{"date":216,"label":216,"type":177,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2029-01-19",834,"290119",[220,241,258,278,299,320,341,361,383,406,431,455,478,504,533,559,585,609,632,655,675,693,711,727,740,752,763,773,782],{"strike":221,"call":222,"put":233,"callItm":11,"putItm":39,"isAtm":39},310,{"contract_symbol":223,"symbol":223,"bid":224,"ask":225,"last":226,"change":227,"changePercent":9,"volume":227,"openInterest":228,"open_interest":228,"iv":229,"implied_volatility":229,"delta":230,"gamma":227,"theta":231,"vega":227,"rho":232,"in_the_money":11},"VTI   261016C00310000",67.9,71.6,73.21,0,14,0.2721,1,-0.000001,0.066543,{"contract_symbol":234,"symbol":234,"bid":227,"ask":235,"last":236,"change":227,"changePercent":9,"volume":227,"openInterest":237,"open_interest":237,"iv":238,"implied_volatility":238,"delta":227,"gamma":227,"theta":239,"vega":240,"rho":227,"in_the_money":39},"VTI   261016P00310000",0.75,0.04,159,0.2815,-0.000002,0.000001,{"strike":242,"call":243,"put":252,"callItm":11,"putItm":39,"isAtm":39},315,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":227,"changePercent":9,"volume":227,"openInterest":230,"open_interest":230,"iv":229,"implied_volatility":229,"delta":248,"gamma":227,"theta":249,"vega":250,"rho":251,"in_the_money":11},"VTI   261016C00315000",62.9,66.6,68.5,0.999999,-0.000005,0.000003,0.067616,{"contract_symbol":253,"symbol":253,"bid":227,"ask":235,"last":254,"change":227,"changePercent":9,"volume":227,"openInterest":255,"open_interest":255,"iv":238,"implied_volatility":238,"delta":239,"gamma":240,"theta":256,"vega":257,"rho":227,"in_the_money":39},"VTI   261016P00315000",0.35,9,-0.000012,0.000006,{"strike":259,"call":260,"put":270,"callItm":11,"putItm":39,"isAtm":39},320,{"contract_symbol":261,"symbol":261,"bid":262,"ask":263,"last":264,"change":227,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":229,"implied_volatility":229,"delta":265,"gamma":266,"theta":267,"vega":268,"rho":269,"in_the_money":11},"VTI   261016C00320000",57.9,60.6,54.63,0.999993,0.000002,-0.000032,0.000019,0.068688,{"contract_symbol":271,"symbol":271,"bid":227,"ask":235,"last":272,"change":227,"changePercent":9,"volume":227,"openInterest":273,"open_interest":273,"iv":238,"implied_volatility":238,"delta":274,"gamma":275,"theta":276,"vega":277,"rho":231,"in_the_money":39},"VTI   261016P00320000",0.07,5,-0.000014,0.000004,-0.000061,0.000034,{"strike":279,"call":280,"put":290,"callItm":11,"putItm":39,"isAtm":39},325,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":227,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":229,"implied_volatility":229,"delta":285,"gamma":286,"theta":287,"vega":288,"rho":289,"in_the_money":11},"VTI   261016C00325000",52.9,56.6,50.85,0.99996,0.000011,-0.000161,0.000093,0.069759,{"contract_symbol":291,"symbol":291,"bid":227,"ask":235,"last":292,"change":227,"changePercent":9,"volume":227,"openInterest":293,"open_interest":293,"iv":238,"implied_volatility":238,"delta":294,"gamma":295,"theta":296,"vega":297,"rho":298,"in_the_money":39},"VTI   261016P00325000",0.05,35,-0.000068,0.000018,-0.000276,0.000154,-0.000006,{"strike":300,"call":301,"put":311,"callItm":11,"putItm":39,"isAtm":39},330,{"contract_symbol":302,"symbol":302,"bid":303,"ask":304,"last":305,"change":227,"changePercent":9,"volume":227,"openInterest":178,"open_interest":178,"iv":229,"implied_volatility":229,"delta":306,"gamma":307,"theta":308,"vega":309,"rho":310,"in_the_money":11},"VTI   261016C00330000",48,51,49.45,0.999816,0.000046,-0.000678,0.000391,0.07082,{"contract_symbol":312,"symbol":312,"bid":227,"ask":235,"last":313,"change":227,"changePercent":9,"volume":227,"openInterest":314,"open_interest":314,"iv":238,"implied_volatility":238,"delta":315,"gamma":316,"theta":317,"vega":318,"rho":319,"in_the_money":39},"VTI   261016P00330000",0.48,27,-0.000286,0.000068,-0.001059,0.00059,-0.000024,{"strike":321,"call":322,"put":334,"callItm":11,"putItm":39,"isAtm":39},335,{"contract_symbol":323,"symbol":323,"bid":324,"ask":325,"last":326,"change":227,"changePercent":9,"volume":227,"openInterest":327,"open_interest":327,"iv":328,"implied_volatility":328,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":11},"VTI   261016C00335000",43.1,45.7,41.6,21,0.2592,0.999582,0.000104,-0.001384,0.000838,0.071882,{"contract_symbol":335,"symbol":335,"bid":227,"ask":235,"last":292,"change":227,"changePercent":9,"volume":227,"openInterest":303,"open_interest":303,"iv":238,"implied_volatility":238,"delta":336,"gamma":337,"theta":338,"vega":339,"rho":340,"in_the_money":39},"VTI   261016P00335000",-0.001037,0.000222,-0.003479,0.001938,-0.000086,{"strike":342,"call":343,"put":354,"callItm":11,"putItm":39,"isAtm":39},340,{"contract_symbol":344,"symbol":344,"bid":345,"ask":346,"last":347,"change":227,"changePercent":9,"volume":227,"openInterest":348,"open_interest":348,"iv":229,"implied_volatility":229,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":11},"VTI   261016C00340000",37.9,40.7,39.8,3,0.997546,0.000504,-0.007375,0.004249,0.07278,{"contract_symbol":355,"symbol":355,"bid":227,"ask":235,"last":235,"change":227,"changePercent":9,"volume":227,"openInterest":303,"open_interest":303,"iv":238,"implied_volatility":238,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":39},"VTI   261016P00340000",-0.003261,0.000629,-0.009859,0.005491,-0.000269,{"strike":362,"call":363,"put":374,"callItm":11,"putItm":39,"isAtm":39},345,{"contract_symbol":364,"symbol":364,"bid":365,"ask":366,"last":367,"change":227,"changePercent":9,"volume":227,"openInterest":368,"open_interest":368,"iv":328,"implied_volatility":328,"delta":369,"gamma":370,"theta":371,"vega":372,"rho":373,"in_the_money":11},"VTI   261016C00345000",32.9,36.5,32.21,7,0.994863,0.001026,-0.013635,0.008248,0.073639,{"contract_symbol":375,"symbol":375,"bid":227,"ask":376,"last":292,"change":227,"changePercent":9,"volume":227,"openInterest":377,"open_interest":377,"iv":238,"implied_volatility":238,"delta":378,"gamma":379,"theta":380,"vega":381,"rho":382,"in_the_money":39},"VTI   261016P00345000",0.6,62,-0.00898,0.001548,-0.024254,0.013508,-0.000743,{"strike":384,"call":385,"put":396,"callItm":11,"putItm":39,"isAtm":39},350,{"contract_symbol":386,"symbol":386,"bid":387,"ask":388,"last":389,"change":227,"changePercent":9,"volume":227,"openInterest":390,"open_interest":390,"iv":229,"implied_volatility":229,"delta":391,"gamma":392,"theta":393,"vega":394,"rho":395,"in_the_money":11},"VTI   261016C00350000",28.3,31.7,30.97,6,0.981508,0.002989,-0.043772,0.025222,0.073598,{"contract_symbol":397,"symbol":397,"bid":227,"ask":398,"last":399,"change":227,"changePercent":9,"volume":227,"openInterest":400,"open_interest":400,"iv":238,"implied_volatility":238,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":39},"VTI   261016P00350000",0.5,0.08,123,-0.021818,0.003325,-0.052101,0.029022,-0.001808,{"strike":407,"call":408,"put":419,"callItm":11,"putItm":39,"isAtm":39},355,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":227,"changePercent":9,"volume":227,"openInterest":255,"open_interest":255,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":11},"VTI   261016C00355000",23.3,26.8,25.97,0.2429,0.973409,0.004549,-0.053092,0.034267,0.074003,{"contract_symbol":420,"symbol":420,"bid":227,"ask":421,"last":73,"change":422,"changePercent":9,"volume":423,"openInterest":424,"open_interest":424,"iv":425,"implied_volatility":425,"delta":426,"gamma":427,"theta":428,"vega":429,"rho":430,"in_the_money":39},"VTI   261016P00355000",0.3,0.23,2,69,0.2409,-0.025592,0.004444,-0.050976,0.033187,-0.002116,{"strike":432,"call":433,"put":444,"callItm":11,"putItm":39,"isAtm":39},360,{"contract_symbol":434,"symbol":434,"bid":435,"ask":436,"last":437,"change":227,"changePercent":9,"volume":227,"openInterest":314,"open_interest":314,"iv":438,"implied_volatility":438,"delta":439,"gamma":440,"theta":441,"vega":442,"rho":443,"in_the_money":11},"VTI   261016C00360000",18.7,21.8,21.54,0.2036,0.966499,0.006574,-0.053893,0.041507,0.074517,{"contract_symbol":445,"symbol":445,"bid":292,"ask":446,"last":292,"change":447,"changePercent":9,"volume":423,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":39},"VTI   261016P00360000",0.25,-0.1,227,0.2007,-0.031568,0.006352,-0.050569,0.039521,-0.002605,{"strike":456,"call":457,"put":468,"callItm":11,"putItm":39,"isAtm":39},365,{"contract_symbol":458,"symbol":458,"bid":228,"ask":459,"last":228,"change":460,"changePercent":9,"volume":230,"openInterest":461,"open_interest":461,"iv":462,"implied_volatility":462,"delta":463,"gamma":464,"theta":465,"vega":466,"rho":467,"in_the_money":11},"VTI   261016C00365000",16.1,-4.54,37,0.1709,0.948067,0.011171,-0.064503,0.059187,0.074067,{"contract_symbol":469,"symbol":469,"bid":292,"ask":421,"last":446,"change":53,"changePercent":9,"volume":470,"openInterest":471,"open_interest":471,"iv":472,"implied_volatility":472,"delta":473,"gamma":474,"theta":475,"vega":476,"rho":477,"in_the_money":39},"VTI   261016P00365000",4,410,0.1643,-0.045442,0.010444,-0.055734,0.053196,-0.003744,{"strike":479,"call":480,"put":493,"callItm":11,"putItm":39,"isAtm":39},370,{"contract_symbol":481,"symbol":481,"bid":482,"ask":483,"last":484,"change":485,"changePercent":9,"volume":368,"openInterest":486,"open_interest":486,"iv":487,"implied_volatility":487,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":11},"VTI   261016C00370000",9.4,10.6,10.35,-1.4,102,0.1263,0.927432,0.019619,-0.061929,0.076863,0.07346,{"contract_symbol":494,"symbol":494,"bid":421,"ask":398,"last":495,"change":172,"changePercent":9,"volume":496,"openInterest":497,"open_interest":497,"iv":498,"implied_volatility":498,"delta":499,"gamma":500,"theta":501,"vega":502,"rho":503,"in_the_money":39},"VTI   261016P00370000",0.39,270,717,0.1425,-0.097815,0.021764,-0.087383,0.096153,-0.008059,{"strike":94,"call":505,"put":519,"callItm":11,"putItm":39,"isAtm":39},{"contract_symbol":506,"symbol":506,"bid":507,"ask":508,"last":509,"change":510,"changePercent":9,"volume":511,"openInterest":512,"open_interest":512,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":11},"VTI   261016C00375000",5.1,6.2,6.7,-0.15,11,342,0.1077,0.803795,0.046127,-0.105889,0.154094,0.064347,{"contract_symbol":520,"symbol":520,"bid":521,"ask":522,"last":523,"change":524,"changePercent":9,"volume":525,"openInterest":526,"open_interest":526,"iv":527,"implied_volatility":527,"delta":528,"gamma":529,"theta":530,"vega":531,"rho":532,"in_the_money":39},"VTI   261016P00375000",0.8,1.25,1.05,0.29,19,535,0.1246,-0.229134,0.043663,-0.134105,0.168718,-0.018892,{"strike":534,"call":535,"put":548,"callItm":39,"putItm":11,"isAtm":11},380,{"contract_symbol":536,"symbol":536,"bid":537,"ask":538,"last":539,"change":540,"changePercent":9,"volume":228,"openInterest":541,"open_interest":541,"iv":542,"implied_volatility":542,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":39},"VTI   261016C00380000",2.35,2.7,2.5,-0.75,356,0.1237,0.506511,0.057934,-0.175156,0.222107,0.040726,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":551,"change":521,"changePercent":9,"volume":552,"openInterest":553,"open_interest":553,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":546,"rho":558,"in_the_money":11},"VTI   261016P00380000",2.15,2.8,89,546,0.1048,-0.493519,0.068363,-0.148435,-0.040755,{"strike":560,"call":561,"put":575,"callItm":39,"putItm":11,"isAtm":39},385,{"contract_symbol":562,"symbol":562,"bid":563,"ask":564,"last":565,"change":566,"changePercent":9,"volume":567,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":39},"VTI   261016C00385000",0.4,1.1,0.55,-0.65,54,4738,0.1189,0.231439,0.046023,-0.128659,0.169665,0.018691,{"contract_symbol":576,"symbol":576,"bid":470,"ask":368,"last":577,"change":460,"changePercent":9,"volume":390,"openInterest":578,"open_interest":578,"iv":579,"implied_volatility":579,"delta":580,"gamma":581,"theta":582,"vega":583,"rho":584,"in_the_money":11},"VTI   261016P00385000",5.36,15,0.0969,-0.817024,0.049117,-0.091246,0.147623,-0.067836,{"strike":586,"call":587,"put":599,"callItm":39,"putItm":11,"isAtm":39},390,{"contract_symbol":588,"symbol":588,"bid":292,"ask":589,"last":53,"change":590,"changePercent":9,"volume":591,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":39},"VTI   261016C00390000",0.15,-0.2,50,742,0.106,0.048844,0.017149,-0.038108,0.056365,0.003959,{"contract_symbol":600,"symbol":600,"bid":601,"ask":602,"last":603,"change":227,"changePercent":9,"volume":227,"openInterest":578,"open_interest":578,"iv":569,"implied_volatility":569,"delta":604,"gamma":605,"theta":606,"vega":607,"rho":608,"in_the_money":11},"VTI   261016P00390000",8.7,11.6,10.04,-0.929948,0.0203,-0.056703,0.074805,-0.078044,{"strike":610,"call":611,"put":622,"callItm":39,"putItm":11,"isAtm":39},395,{"contract_symbol":612,"symbol":612,"bid":227,"ask":446,"last":236,"change":613,"changePercent":9,"volume":614,"openInterest":615,"open_interest":615,"iv":616,"implied_volatility":616,"delta":617,"gamma":618,"theta":619,"vega":620,"rho":621,"in_the_money":39},"VTI   261016C00395000",-0.01,23,439,0.1204,0.014697,0.00555,-0.01591,0.020721,0.001192,{"contract_symbol":623,"symbol":623,"bid":624,"ask":625,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":626,"implied_volatility":626,"delta":627,"gamma":628,"theta":629,"vega":630,"rho":631,"in_the_money":11},"VTI   261016P00395000",15.1,16.6,0.1624,-0.946273,0.012077,-0.062967,0.060807,-0.080457,{"strike":633,"call":634,"put":643,"callItm":39,"putItm":11,"isAtm":39},400,{"contract_symbol":635,"symbol":635,"bid":227,"ask":53,"last":589,"change":227,"changePercent":9,"volume":227,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":39},"VTI   261016C00400000",444,0.1545,0.012242,0.003695,-0.017432,0.017695,0.000991,{"contract_symbol":644,"symbol":644,"bid":645,"ask":646,"last":647,"change":648,"changePercent":9,"volume":230,"openInterest":273,"open_interest":273,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":11},"VTI   261016P00400000",18.6,22.1,20.83,3.83,0.1998,-0.95846,0.007987,-0.063039,0.049479,-0.082521,{"strike":656,"call":657,"put":665,"callItm":39,"putItm":11,"isAtm":39},405,{"contract_symbol":658,"symbol":658,"bid":227,"ask":53,"last":399,"change":227,"changePercent":9,"volume":227,"openInterest":659,"open_interest":659,"iv":637,"implied_volatility":637,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":39},"VTI   261016C00405000",13,0.002568,0.000925,-0.004362,0.004428,0.000208,{"contract_symbol":666,"symbol":666,"bid":667,"ask":668,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":11},"VTI   261016P00405000",23.7,27.4,0.1922,-0.987567,0.003009,-0.021987,0.017934,-0.08593,{"strike":471,"call":676,"put":684,"callItm":39,"putItm":11,"isAtm":39},{"contract_symbol":677,"symbol":677,"bid":227,"ask":180,"last":292,"change":227,"changePercent":9,"volume":227,"openInterest":470,"open_interest":470,"iv":678,"implied_volatility":678,"delta":679,"gamma":680,"theta":681,"vega":682,"rho":683,"in_the_money":39},"VTI   261016C00410000",0.1535,0.000388,0.000164,-0.000766,0.000783,0.000031,{"contract_symbol":685,"symbol":685,"bid":686,"ask":687,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":669,"implied_volatility":669,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":11},"VTI   261016P00410000",28.6,32.4,-0.996309,0.00103,-0.007525,0.006138,-0.087709,{"strike":694,"call":695,"put":702,"callItm":39,"putItm":11,"isAtm":39},415,{"contract_symbol":696,"symbol":696,"bid":227,"ask":235,"last":697,"change":227,"changePercent":9,"volume":227,"openInterest":348,"open_interest":348,"iv":637,"implied_volatility":637,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":275,"in_the_money":39},"VTI   261016C00415000",0.14,0.000053,0.000025,-0.00012,0.000121,{"contract_symbol":703,"symbol":703,"bid":704,"ask":705,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":669,"implied_volatility":669,"delta":706,"gamma":707,"theta":708,"vega":709,"rho":710,"in_the_money":11},"VTI   261016P00415000",34.6,37.4,-0.999063,0.000296,-0.002165,0.001766,-0.089005,{"strike":712,"call":713,"put":718,"callItm":39,"putItm":11,"isAtm":39},420,{"contract_symbol":714,"symbol":714,"bid":227,"ask":589,"last":53,"change":227,"changePercent":9,"volume":227,"openInterest":230,"open_interest":230,"iv":637,"implied_volatility":637,"delta":715,"gamma":250,"theta":716,"vega":717,"rho":227,"in_the_money":39},"VTI   261016C00420000",0.000005,-0.000013,0.000014,{"contract_symbol":719,"symbol":719,"bid":720,"ask":721,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":669,"implied_volatility":669,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":11},"VTI   261016P00420000",39.5,42.4,-0.999796,0.000072,-0.000527,0.00043,-0.090138,{"strike":728,"call":729,"put":731,"callItm":39,"putItm":11,"isAtm":39},425,{"contract_symbol":730,"symbol":730,"bid":227,"ask":235,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":637,"implied_volatility":637,"delta":227,"gamma":227,"theta":231,"vega":240,"rho":227,"in_the_money":39},"VTI   261016C00425000",{"contract_symbol":732,"symbol":732,"bid":733,"ask":734,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":669,"implied_volatility":669,"delta":735,"gamma":736,"theta":737,"vega":738,"rho":739,"in_the_money":11},"VTI   261016P00425000",44.4,47.5,-0.999962,0.000015,-0.000109,0.000089,-0.091225,{"strike":741,"call":742,"put":744,"callItm":39,"putItm":11,"isAtm":39},430,{"contract_symbol":743,"symbol":743,"bid":227,"ask":53,"last":53,"change":227,"changePercent":9,"volume":227,"openInterest":230,"open_interest":230,"iv":637,"implied_volatility":637,"delta":227,"gamma":227,"theta":227,"vega":227,"rho":227,"in_the_money":39},"VTI   261016C00430000",{"contract_symbol":745,"symbol":745,"bid":746,"ask":747,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":669,"implied_volatility":669,"delta":748,"gamma":250,"theta":749,"vega":750,"rho":751,"in_the_money":11},"VTI   261016P00430000",48.8,52.4,-0.999994,-0.000019,0.000016,-0.0923,{"strike":753,"call":754,"put":756,"callItm":39,"putItm":11,"isAtm":39},435,{"contract_symbol":755,"symbol":755,"bid":227,"ask":235,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":637,"implied_volatility":637,"delta":227,"gamma":227,"theta":227,"vega":227,"rho":227,"in_the_money":39},"VTI   261016C00435000",{"contract_symbol":757,"symbol":757,"bid":758,"ask":759,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":649,"implied_volatility":649,"delta":760,"gamma":240,"theta":761,"vega":257,"rho":762,"in_the_money":11},"VTI   261016P00435000",54.7,57.4,-0.999998,-0.000007,-0.093384,{"strike":764,"call":765,"put":767,"callItm":39,"putItm":11,"isAtm":39},440,{"contract_symbol":766,"symbol":766,"bid":227,"ask":235,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":637,"implied_volatility":637,"delta":227,"gamma":227,"theta":227,"vega":227,"rho":227,"in_the_money":39},"VTI   261016C00440000",{"contract_symbol":768,"symbol":768,"bid":769,"ask":770,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":669,"implied_volatility":669,"delta":771,"gamma":227,"theta":227,"vega":227,"rho":772,"in_the_money":11},"VTI   261016P00440000",58.6,62.4,-1,-0.094447,{"strike":774,"call":775,"put":777,"callItm":39,"putItm":11,"isAtm":39},445,{"contract_symbol":776,"symbol":776,"bid":227,"ask":235,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":678,"implied_volatility":678,"delta":227,"gamma":227,"theta":227,"vega":227,"rho":227,"in_the_money":39},"VTI   261016C00445000",{"contract_symbol":778,"symbol":778,"bid":779,"ask":780,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":649,"implied_volatility":649,"delta":771,"gamma":227,"theta":227,"vega":227,"rho":781,"in_the_money":11},"VTI   261016P00445000",64.6,67.4,-0.095531,{"strike":783,"call":784,"put":786,"callItm":39,"putItm":11,"isAtm":39},450,{"contract_symbol":785,"symbol":785,"bid":227,"ask":235,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":637,"implied_volatility":637,"delta":227,"gamma":227,"theta":227,"vega":227,"rho":227,"in_the_money":39},"VTI   261016C00450000",{"contract_symbol":787,"symbol":787,"bid":788,"ask":789,"last":9,"change":9,"changePercent":9,"volume":227,"openInterest":227,"open_interest":227,"iv":669,"implied_volatility":669,"delta":771,"gamma":227,"theta":227,"vega":227,"rho":790,"in_the_money":11},"VTI   261016P00450000",68.8,72.4,-0.096594,"2026-10-09T05:09:00.785249+00:00"]