[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VXX":3,"homepage-market-summary":26,"stock-options-VXX":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"VXX","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},"iPath Series B S&P 500 VIX Short-Term Futures ETN","Cboe BZX",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},17.24,17,17.485,16.955,16.9,0.34,2.01,10029683.758781,40.825,16.735,9932615.795990797,2.1,2188,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"status":171,"has_options":11,"symbol":4,"underlying_price":13,"selected_expiration":172,"days_to_expiration":175,"iv_index":177,"expiration_iv":177,"kpis":178,"expirations":182,"strikes":233,"updated_at":840,"task_id":9},"SUCCESS",{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},"2026-10-09","Weekly",1,"261009",1.1,{"total_volume":179,"total_open_interest":180,"put_call_ratio":181,"implied_volatility":177},23843,107055,0.39,[183,184,189,193,197,201,205,209,213,217,221,225,229],{"date":173,"label":173,"type":174,"days_to_expiration":175,"dte":175,"compact":176,"implied_volatility":9},{"date":185,"label":185,"type":186,"days_to_expiration":187,"dte":187,"compact":188,"implied_volatility":9},"2026-10-16","Regular",8,"261016",{"date":190,"label":190,"type":174,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-23",15,"261023",{"date":194,"label":194,"type":174,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-30",22,"261030",{"date":198,"label":198,"type":174,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-11-06",29,"261106",{"date":202,"label":202,"type":174,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-13",36,"261113",{"date":206,"label":206,"type":186,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-20",43,"261120",{"date":210,"label":210,"type":174,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-27",50,"261127",{"date":214,"label":214,"type":186,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-12-18",71,"261218",{"date":218,"label":218,"type":186,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-01-15",99,"270115",{"date":222,"label":222,"type":186,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-03-19",162,"270319",{"date":226,"label":226,"type":186,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2028-01-21",470,"280121",{"date":230,"label":230,"type":186,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2029-01-19",834,"290119",[234,254,271,289,309,331,353,376,402,428,453,476,500,526,550,571,592,610,628,644,661,676,689,702,716,728,741,756,768,781,793,807,817,828],{"strike":235,"call":236,"put":247,"callItm":11,"putItm":35,"isAtm":35},13,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":241,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":175,"gamma":244,"theta":245,"vega":244,"rho":246,"in_the_money":11},"VXX   261009C00013000",4.1,4.45,4.29,0.44,4,1.034,0,-0.02064,0.000301,{"contract_symbol":248,"symbol":248,"bid":244,"ask":249,"last":250,"change":169,"changePercent":9,"volume":175,"openInterest":251,"open_interest":251,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":253,"vega":244,"rho":244,"in_the_money":35},"VXX   261009P00013000",0.05,0.01,83,0.8293,-0.002297,{"strike":255,"call":256,"put":267,"callItm":11,"putItm":35,"isAtm":35},13.5,{"contract_symbol":257,"symbol":257,"bid":258,"ask":259,"last":260,"change":261,"changePercent":9,"volume":262,"openInterest":263,"open_interest":263,"iv":243,"implied_volatility":243,"delta":175,"gamma":264,"theta":265,"vega":244,"rho":266,"in_the_money":11},"VXX   261009C00013500",3.65,3.95,3.8,0.36,2,7,0.000003,-0.021436,0.000312,{"contract_symbol":268,"symbol":268,"bid":244,"ask":269,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":252,"implied_volatility":252,"delta":244,"gamma":244,"theta":270,"vega":244,"rho":244,"in_the_money":35},"VXX   261009P00013500",0.07,-0.002386,{"strike":272,"call":273,"put":284,"callItm":11,"putItm":35,"isAtm":35},14,{"contract_symbol":274,"symbol":274,"bid":275,"ask":276,"last":277,"change":278,"changePercent":9,"volume":175,"openInterest":242,"open_interest":242,"iv":243,"implied_volatility":243,"delta":279,"gamma":280,"theta":281,"vega":282,"rho":283,"in_the_money":11},"VXX   261009C00014000",3.15,3.55,3.38,0.53,0.999986,0.000072,-0.022232,0.000001,0.000324,{"contract_symbol":285,"symbol":285,"bid":244,"ask":286,"last":287,"change":244,"changePercent":9,"volume":244,"openInterest":175,"open_interest":175,"iv":252,"implied_volatility":252,"delta":244,"gamma":282,"theta":288,"vega":244,"rho":244,"in_the_money":35},"VXX   261009P00014000",0.08,0.04,-0.002483,{"strike":290,"call":291,"put":303,"callItm":11,"putItm":35,"isAtm":35},14.5,{"contract_symbol":292,"symbol":292,"bid":293,"ask":294,"last":295,"change":296,"changePercent":9,"volume":262,"openInterest":297,"open_interest":297,"iv":243,"implied_volatility":243,"delta":298,"gamma":299,"theta":300,"vega":301,"rho":302,"in_the_money":11},"VXX   261009C00014500",2.55,2.95,2.75,0.45,26,0.999752,0.001082,-0.023029,0.000008,0.000335,{"contract_symbol":304,"symbol":304,"bid":244,"ask":250,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":305,"open_interest":305,"iv":252,"implied_volatility":252,"delta":306,"gamma":307,"theta":308,"vega":244,"rho":244,"in_the_money":35},"VXX   261009P00014500",181,-0.000007,0.000049,-0.002883,{"strike":191,"call":310,"put":323,"callItm":11,"putItm":35,"isAtm":11},{"contract_symbol":311,"symbol":311,"bid":312,"ask":313,"last":314,"change":315,"changePercent":9,"volume":175,"openInterest":316,"open_interest":316,"iv":317,"implied_volatility":317,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":11},"VXX   261009C00015000",2.06,2.36,2.27,0.5,153,1.0358,0.997418,0.009295,-0.02389,0.000066,0.000347,{"contract_symbol":324,"symbol":324,"bid":244,"ask":325,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":326,"open_interest":326,"iv":327,"implied_volatility":327,"delta":328,"gamma":329,"theta":330,"vega":301,"rho":244,"in_the_money":35},"VXX   261009P00015000",0.02,267,0.8303,-0.000253,0.001369,-0.004459,{"strike":332,"call":333,"put":346,"callItm":11,"putItm":35,"isAtm":11},15.5,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":337,"change":338,"changePercent":9,"volume":339,"openInterest":340,"open_interest":340,"iv":317,"implied_volatility":317,"delta":341,"gamma":342,"theta":343,"vega":344,"rho":345,"in_the_money":11},"VXX   261009C00015500",1.63,1.92,1.83,0.43,6,34,0.983807,0.047039,-0.02469,0.000336,0.000353,{"contract_symbol":347,"symbol":347,"bid":244,"ask":250,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":207,"open_interest":207,"iv":252,"implied_volatility":252,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":35},"VXX   261009P00015500",-0.00392,0.016942,-0.006497,0.000096,-0.000002,{"strike":354,"call":355,"put":367,"callItm":11,"putItm":35,"isAtm":11},16,{"contract_symbol":356,"symbol":356,"bid":177,"ask":357,"last":358,"change":359,"changePercent":9,"volume":360,"openInterest":361,"open_interest":361,"iv":243,"implied_volatility":243,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":11},"VXX   261009C00016000",1.33,1.35,0.47,19,67,0.933559,0.150637,-0.025421,0.001068,0.000343,{"contract_symbol":368,"symbol":368,"bid":244,"ask":250,"last":250,"change":244,"changePercent":9,"volume":369,"openInterest":370,"open_interest":370,"iv":252,"implied_volatility":252,"delta":371,"gamma":372,"theta":373,"vega":374,"rho":375,"in_the_money":35},"VXX   261009P00016000",10,1554,-0.03125,0.102498,-0.008476,0.000583,-0.000013,{"strike":377,"call":378,"put":392,"callItm":11,"putItm":35,"isAtm":11},16.5,{"contract_symbol":379,"symbol":379,"bid":380,"ask":381,"last":382,"change":383,"changePercent":9,"volume":384,"openInterest":385,"open_interest":385,"iv":386,"implied_volatility":386,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":391,"in_the_money":11},"VXX   261009C00016500",0.61,0.8,0.72,0.28,56,182,0.6932,0.904019,0.295992,-0.026291,0.001414,0.000344,{"contract_symbol":393,"symbol":393,"bid":244,"ask":287,"last":250,"change":169,"changePercent":9,"volume":394,"openInterest":395,"open_interest":395,"iv":396,"implied_volatility":396,"delta":397,"gamma":398,"theta":399,"vega":400,"rho":401,"in_the_money":35},"VXX   261009P00016500",220,6886,0.5767,-0.060074,0.249714,-0.012487,0.000987,-0.000024,{"strike":14,"call":403,"put":417,"callItm":11,"putItm":35,"isAtm":11},{"contract_symbol":404,"symbol":404,"bid":405,"ask":406,"last":407,"change":408,"changePercent":9,"volume":409,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":11},"VXX   261009C00017000",0.24,0.3,0.25,0.14,4660,3356,0.3603,0.773602,1.00871,-0.039418,0.002492,0.000302,{"contract_symbol":418,"symbol":418,"bid":287,"ask":269,"last":249,"change":419,"changePercent":9,"volume":420,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":35},"VXX   261009P00017000",-0.18,5967,3456,0.4071,-0.252477,0.947747,-0.051436,0.002645,-0.000102,{"strike":429,"call":430,"put":441,"callItm":35,"putItm":11,"isAtm":11},17.5,{"contract_symbol":431,"symbol":431,"bid":249,"ask":286,"last":249,"change":432,"changePercent":9,"volume":433,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":35},"VXX   261009C00017500",0.03,9245,23348,0.5238,0.265077,0.755282,-0.069026,0.002712,0.000104,{"contract_symbol":442,"symbol":442,"bid":443,"ask":241,"last":69,"change":444,"changePercent":9,"volume":445,"openInterest":446,"open_interest":446,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":11},"VXX   261009P00017500",0.21,-0.32,397,20490,0.5368,-0.725226,0.748494,-0.074364,0.002769,-0.000298,{"strike":454,"call":455,"put":465,"callItm":35,"putItm":11,"isAtm":11},18,{"contract_symbol":456,"symbol":456,"bid":325,"ask":432,"last":432,"change":325,"changePercent":9,"volume":457,"openInterest":458,"open_interest":458,"iv":459,"implied_volatility":459,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":35},"VXX   261009C00018000",2173,3966,0.6917,0.096273,0.297296,-0.025615,0.001417,0.000038,{"contract_symbol":466,"symbol":466,"bid":137,"ask":467,"last":467,"change":468,"changePercent":9,"volume":191,"openInterest":469,"open_interest":469,"iv":470,"implied_volatility":470,"delta":471,"gamma":472,"theta":473,"vega":474,"rho":475,"in_the_money":11},"VXX   261009P00018000",0.91,-0.24,787,0.6234,-0.928263,0.265079,-0.016258,0.001133,-0.000388,{"strike":477,"call":478,"put":488,"callItm":35,"putItm":11,"isAtm":11},18.5,{"contract_symbol":479,"symbol":479,"bid":250,"ask":249,"last":432,"change":325,"changePercent":9,"volume":480,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":35},"VXX   261009C00018500",489,11042,0.883,0.047714,0.135882,-0.014244,0.000823,0.000019,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":85,"change":492,"changePercent":9,"volume":339,"openInterest":493,"open_interest":493,"iv":494,"implied_volatility":494,"delta":495,"gamma":496,"theta":497,"vega":498,"rho":499,"in_the_money":11},"VXX   261009P00018500",1.16,1.42,-0.51,63,0.8794,-0.952976,0.134854,-0.01395,0.000813,-0.000409,{"strike":360,"call":501,"put":512,"callItm":35,"putItm":11,"isAtm":11},{"contract_symbol":502,"symbol":502,"bid":244,"ask":432,"last":250,"change":503,"changePercent":9,"volume":504,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":35},"VXX   261009C00019000",-0.01,194,7224,1.0874,0.031785,0.079274,-0.01097,0.000591,0.000012,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":517,"changePercent":9,"volume":518,"openInterest":519,"open_interest":519,"iv":520,"implied_volatility":520,"delta":521,"gamma":522,"theta":523,"vega":524,"rho":525,"in_the_money":11},"VXX   261009P00019000",1.69,1.87,1.71,-0.4,5,72,1.0986,-0.966798,0.081339,-0.011646,0.000613,-0.000426,{"strike":527,"call":528,"put":539,"callItm":35,"putItm":11,"isAtm":11},19.5,{"contract_symbol":529,"symbol":529,"bid":244,"ask":530,"last":250,"change":503,"changePercent":9,"volume":531,"openInterest":532,"open_interest":532,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":35},"VXX   261009C00019500",0.06,20,5263,1.2986,0.02499,0.054337,-0.009938,0.000484,0.00001,{"contract_symbol":540,"symbol":540,"bid":541,"ask":542,"last":543,"change":530,"changePercent":9,"volume":262,"openInterest":263,"open_interest":263,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":11},"VXX   261009P00019500",2.16,2.39,2.35,1.286,-0.976144,0.052771,-0.009342,0.000465,-0.000442,{"strike":531,"call":551,"put":560,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":552,"symbol":552,"bid":244,"ask":250,"last":250,"change":244,"changePercent":9,"volume":553,"openInterest":554,"open_interest":554,"iv":533,"implied_volatility":533,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":35},"VXX   261009C00020000",74,7486,0.009,0.022606,-0.008908,0.000201,0.000004,{"contract_symbol":561,"symbol":561,"bid":562,"ask":563,"last":564,"change":565,"changePercent":9,"volume":175,"openInterest":235,"open_interest":235,"iv":544,"implied_volatility":544,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":11},"VXX   261009P00020000",2.71,2.93,2.68,-0.54,-0.991561,0.021574,-0.007038,0.00019,-0.000459,{"strike":572,"call":573,"put":580,"callItm":35,"putItm":11,"isAtm":35},20.5,{"contract_symbol":574,"symbol":574,"bid":244,"ask":325,"last":250,"change":244,"changePercent":9,"volume":575,"openInterest":219,"open_interest":219,"iv":533,"implied_volatility":533,"delta":576,"gamma":577,"theta":578,"vega":579,"rho":282,"in_the_money":35},"VXX   261009C00020500",200,0.002881,0.008203,-0.007877,0.000073,{"contract_symbol":581,"symbol":581,"bid":582,"ask":583,"last":584,"change":585,"changePercent":9,"volume":175,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":588,"gamma":589,"theta":590,"vega":280,"rho":591,"in_the_money":11},"VXX   261009P00020500",3.05,3.4,3.36,-0.16,3,1.2898,-0.997189,0.008058,-0.004971,-0.000475,{"strike":593,"call":594,"put":602,"callItm":35,"putItm":11,"isAtm":35},21,{"contract_symbol":595,"symbol":595,"bid":244,"ask":325,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":596,"open_interest":596,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":244,"in_the_money":35},"VXX   261009C00021000",123,1.2933,0.000822,0.002618,-0.006859,0.000023,{"contract_symbol":603,"symbol":603,"bid":276,"ask":242,"last":604,"change":605,"changePercent":9,"volume":586,"openInterest":262,"open_interest":262,"iv":587,"implied_volatility":587,"delta":606,"gamma":607,"theta":608,"vega":601,"rho":609,"in_the_money":11},"VXX   261009P00021000",3.79,-0.1,-0.999202,0.002555,-0.002565,-0.000487,{"strike":611,"call":612,"put":619,"callItm":35,"putItm":11,"isAtm":35},21.5,{"contract_symbol":613,"symbol":613,"bid":244,"ask":250,"last":250,"change":503,"changePercent":9,"volume":262,"openInterest":614,"open_interest":614,"iv":533,"implied_volatility":533,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":244,"in_the_money":35},"VXX   261009C00021500",84,0.000213,0.000746,-0.005817,0.000007,{"contract_symbol":620,"symbol":620,"bid":259,"ask":621,"last":622,"change":169,"changePercent":9,"volume":262,"openInterest":586,"open_interest":586,"iv":587,"implied_volatility":587,"delta":623,"gamma":624,"theta":625,"vega":626,"rho":627,"in_the_money":11},"VXX   261009P00021500",4.6,4.4,-0.999796,0.00072,-0.000501,0.000006,-0.000499,{"strike":195,"call":629,"put":636,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":630,"symbol":630,"bid":244,"ask":250,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":631,"open_interest":631,"iv":533,"implied_volatility":533,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":244,"in_the_money":35},"VXX   261009C00022000",5346,0.00005,0.000191,-0.004787,0.000002,{"contract_symbol":637,"symbol":637,"bid":638,"ask":639,"last":639,"change":244,"changePercent":9,"volume":244,"openInterest":175,"open_interest":175,"iv":544,"implied_volatility":544,"delta":640,"gamma":641,"theta":642,"vega":282,"rho":643,"in_the_money":11},"VXX   261009P00022000",4.55,4.9,-0.999958,0.000165,-0.000033,-0.000509,{"strike":645,"call":646,"put":652,"callItm":35,"putItm":11,"isAtm":35},22.5,{"contract_symbol":647,"symbol":647,"bid":244,"ask":530,"last":249,"change":287,"changePercent":9,"volume":262,"openInterest":648,"open_interest":648,"iv":533,"implied_volatility":533,"delta":649,"gamma":650,"theta":651,"vega":244,"rho":244,"in_the_money":35},"VXX   261009C00022500",455,0.000011,0.000044,-0.003758,{"contract_symbol":653,"symbol":653,"bid":518,"ask":654,"last":655,"change":656,"changePercent":9,"volume":175,"openInterest":242,"open_interest":242,"iv":544,"implied_volatility":544,"delta":657,"gamma":658,"theta":659,"vega":244,"rho":660,"in_the_money":11},"VXX   261009P00022500",5.4,5.44,-0.11,-0.999991,0.000037,-0.00003,-0.00052,{"strike":662,"call":663,"put":668,"callItm":35,"putItm":11,"isAtm":35},23,{"contract_symbol":664,"symbol":664,"bid":244,"ask":530,"last":250,"change":503,"changePercent":9,"volume":242,"openInterest":665,"open_interest":665,"iv":533,"implied_volatility":533,"delta":635,"gamma":666,"theta":667,"vega":244,"rho":244,"in_the_money":35},"VXX   261009C00023000",147,0.000009,-0.002855,{"contract_symbol":669,"symbol":669,"bid":670,"ask":671,"last":672,"change":108,"changePercent":9,"volume":175,"openInterest":339,"open_interest":339,"iv":544,"implied_volatility":544,"delta":673,"gamma":301,"theta":674,"vega":244,"rho":675,"in_the_money":11},"VXX   261009P00023000",5.65,5.9,5.87,-0.999998,-0.000028,-0.000532,{"strike":677,"call":678,"put":681,"callItm":35,"putItm":11,"isAtm":35},23.5,{"contract_symbol":679,"symbol":679,"bid":244,"ask":530,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":593,"open_interest":593,"iv":533,"implied_volatility":533,"delta":244,"gamma":635,"theta":680,"vega":244,"rho":244,"in_the_money":35},"VXX   261009C00023500",-0.002548,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":685,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":544,"implied_volatility":544,"delta":686,"gamma":282,"theta":687,"vega":244,"rho":688,"in_the_money":11},"VXX   261009P00023500",6.1,6.85,6.6,-1,-0.000025,-0.000543,{"strike":690,"call":691,"put":695,"callItm":35,"putItm":11,"isAtm":35},24,{"contract_symbol":692,"symbol":692,"bid":244,"ask":287,"last":250,"change":244,"changePercent":9,"volume":244,"openInterest":693,"open_interest":693,"iv":597,"implied_volatility":597,"delta":244,"gamma":244,"theta":694,"vega":244,"rho":244,"in_the_money":35},"VXX   261009C00024000",563,-0.002514,{"contract_symbol":696,"symbol":696,"bid":685,"ask":697,"last":698,"change":492,"changePercent":9,"volume":586,"openInterest":699,"open_interest":699,"iv":544,"implied_volatility":544,"delta":686,"gamma":244,"theta":700,"vega":244,"rho":701,"in_the_money":11},"VXX   261009P00024000",7.35,6.54,11,-0.000023,-0.000555,{"strike":703,"call":704,"put":709,"callItm":35,"putItm":11,"isAtm":35},25,{"contract_symbol":705,"symbol":705,"bid":244,"ask":706,"last":49,"change":286,"changePercent":9,"volume":242,"openInterest":707,"open_interest":707,"iv":533,"implied_volatility":533,"delta":244,"gamma":244,"theta":708,"vega":244,"rho":244,"in_the_money":35},"VXX   261009C00025000",0.09,209,-0.002509,{"contract_symbol":710,"symbol":710,"bid":711,"ask":712,"last":713,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":587,"implied_volatility":587,"delta":686,"gamma":244,"theta":714,"vega":244,"rho":715,"in_the_money":11},"VXX   261009P00025000",6.5,9.05,8.1,-0.00002,-0.000581,{"strike":297,"call":717,"put":721,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":718,"symbol":718,"bid":244,"ask":719,"last":49,"change":706,"changePercent":9,"volume":175,"openInterest":191,"open_interest":191,"iv":533,"implied_volatility":533,"delta":244,"gamma":244,"theta":720,"vega":244,"rho":244,"in_the_money":35},"VXX   261009C00026000",0.17,-0.002505,{"contract_symbol":722,"symbol":722,"bid":723,"ask":724,"last":725,"change":244,"changePercent":9,"volume":244,"openInterest":262,"open_interest":262,"iv":544,"implied_volatility":544,"delta":686,"gamma":244,"theta":726,"vega":244,"rho":727,"in_the_money":11},"VXX   261009P00026000",8.6,9.95,9.02,-0.000017,-0.000601,{"strike":729,"call":730,"put":734,"callItm":35,"putItm":11,"isAtm":35},27,{"contract_symbol":731,"symbol":731,"bid":244,"ask":408,"last":49,"change":249,"changePercent":9,"volume":586,"openInterest":732,"open_interest":732,"iv":533,"implied_volatility":533,"delta":244,"gamma":244,"theta":733,"vega":244,"rho":244,"in_the_money":35},"VXX   261009C00027000",54,-0.002502,{"contract_symbol":735,"symbol":735,"bid":736,"ask":737,"last":724,"change":738,"changePercent":9,"volume":586,"openInterest":244,"open_interest":244,"iv":544,"implied_volatility":544,"delta":686,"gamma":244,"theta":739,"vega":244,"rho":740,"in_the_money":11},"VXX   261009P00027000",8.7,10.85,-0.3,-0.000014,-0.000624,{"strike":742,"call":743,"put":748,"callItm":35,"putItm":11,"isAtm":35},28,{"contract_symbol":744,"symbol":744,"bid":244,"ask":745,"last":249,"change":287,"changePercent":9,"volume":175,"openInterest":746,"open_interest":746,"iv":597,"implied_volatility":597,"delta":244,"gamma":244,"theta":747,"vega":244,"rho":244,"in_the_money":35},"VXX   261009C00028000",0.13,758,-0.002498,{"contract_symbol":749,"symbol":749,"bid":750,"ask":751,"last":752,"change":706,"changePercent":9,"volume":753,"openInterest":244,"open_interest":244,"iv":587,"implied_volatility":587,"delta":686,"gamma":244,"theta":754,"vega":244,"rho":755,"in_the_money":11},"VXX   261009P00028000",10.7,11.45,11.07,12,-0.000011,-0.00065,{"strike":199,"call":757,"put":761,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":758,"symbol":758,"bid":244,"ask":706,"last":706,"change":287,"changePercent":9,"volume":262,"openInterest":759,"open_interest":759,"iv":533,"implied_volatility":533,"delta":244,"gamma":244,"theta":760,"vega":244,"rho":244,"in_the_money":35},"VXX   261009C00029000",413,-0.002495,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":753,"change":49,"changePercent":9,"volume":765,"openInterest":244,"open_interest":244,"iv":544,"implied_volatility":544,"delta":686,"gamma":244,"theta":766,"vega":244,"rho":767,"in_the_money":11},"VXX   261009P00029000",10.55,11.95,9,-0.000009,-0.00067,{"strike":769,"call":770,"put":775,"callItm":35,"putItm":11,"isAtm":35},30,{"contract_symbol":771,"symbol":771,"bid":244,"ask":530,"last":772,"change":287,"changePercent":9,"volume":175,"openInterest":773,"open_interest":773,"iv":597,"implied_volatility":597,"delta":244,"gamma":244,"theta":774,"vega":244,"rho":244,"in_the_money":35},"VXX   261009C00030000",0.11,174,-0.002493,{"contract_symbol":776,"symbol":776,"bid":777,"ask":778,"last":779,"change":244,"changePercent":9,"volume":244,"openInterest":244,"open_interest":244,"iv":544,"implied_volatility":544,"delta":686,"gamma":244,"theta":306,"vega":244,"rho":780,"in_the_money":11},"VXX   261009P00030000",11.65,13.7,13.07,-0.000694,{"strike":782,"call":783,"put":787,"callItm":35,"putItm":11,"isAtm":35},31,{"contract_symbol":784,"symbol":784,"bid":244,"ask":530,"last":49,"change":503,"changePercent":9,"volume":262,"openInterest":785,"open_interest":785,"iv":533,"implied_volatility":533,"delta":244,"gamma":244,"theta":786,"vega":244,"rho":244,"in_the_money":35},"VXX   261009C00031000",169,-0.00249,{"contract_symbol":788,"symbol":788,"bid":789,"ask":790,"last":272,"change":244,"changePercent":9,"volume":244,"openInterest":175,"open_interest":175,"iv":587,"implied_volatility":587,"delta":686,"gamma":244,"theta":791,"vega":244,"rho":792,"in_the_money":11},"VXX   261009P00031000",12.85,14.7,-0.000005,-0.00072,{"strike":794,"call":795,"put":800,"callItm":35,"putItm":11,"isAtm":35},32,{"contract_symbol":796,"symbol":796,"bid":244,"ask":797,"last":530,"change":325,"changePercent":9,"volume":175,"openInterest":798,"open_interest":798,"iv":533,"implied_volatility":533,"delta":244,"gamma":244,"theta":799,"vega":244,"rho":244,"in_the_money":35},"VXX   261009C00032000",0.18,584,-0.002488,{"contract_symbol":801,"symbol":801,"bid":802,"ask":803,"last":804,"change":244,"changePercent":9,"volume":244,"openInterest":187,"open_interest":187,"iv":544,"implied_volatility":544,"delta":686,"gamma":244,"theta":805,"vega":244,"rho":806,"in_the_money":11},"VXX   261009P00032000",14.6,15.85,14.55,-0.000003,-0.00074,{"strike":808,"call":809,"put":812,"callItm":35,"putItm":11,"isAtm":35},33,{"contract_symbol":810,"symbol":810,"bid":244,"ask":249,"last":49,"change":325,"changePercent":9,"volume":262,"openInterest":360,"open_interest":360,"iv":533,"implied_volatility":533,"delta":244,"gamma":244,"theta":811,"vega":244,"rho":244,"in_the_money":35},"VXX   261009C00033000",-0.002487,{"contract_symbol":813,"symbol":813,"bid":814,"ask":14,"last":815,"change":244,"changePercent":9,"volume":244,"openInterest":262,"open_interest":262,"iv":544,"implied_volatility":544,"delta":686,"gamma":244,"theta":352,"vega":244,"rho":816,"in_the_money":11},"VXX   261009P00033000",15.65,15.61,-0.000763,{"strike":340,"call":818,"put":821,"callItm":35,"putItm":11,"isAtm":35},{"contract_symbol":819,"symbol":819,"bid":244,"ask":772,"last":530,"change":503,"changePercent":9,"volume":242,"openInterest":207,"open_interest":207,"iv":597,"implied_volatility":597,"delta":244,"gamma":244,"theta":820,"vega":244,"rho":244,"in_the_money":35},"VXX   261009C00034000",-0.002486,{"contract_symbol":822,"symbol":822,"bid":790,"ask":823,"last":824,"change":825,"changePercent":9,"volume":262,"openInterest":244,"open_interest":244,"iv":587,"implied_volatility":587,"delta":686,"gamma":244,"theta":826,"vega":244,"rho":827,"in_the_money":11},"VXX   261009P00034000",17.05,17.32,0.22,-0.000001,-0.000789,{"strike":829,"call":830,"put":834,"callItm":35,"putItm":11,"isAtm":35},35,{"contract_symbol":831,"symbol":831,"bid":244,"ask":269,"last":249,"change":63,"changePercent":9,"volume":518,"openInterest":832,"open_interest":832,"iv":533,"implied_volatility":533,"delta":244,"gamma":244,"theta":833,"vega":244,"rho":244,"in_the_money":35},"VXX   261009C00035000",1670,-0.002485,{"contract_symbol":835,"symbol":835,"bid":836,"ask":837,"last":838,"change":405,"changePercent":9,"volume":262,"openInterest":175,"open_interest":175,"iv":544,"implied_volatility":544,"delta":686,"gamma":244,"theta":244,"vega":244,"rho":839,"in_the_money":11},"VXX   261009P00035000",15.7,19.85,18.27,-0.000809,"2026-10-09T05:55:58.170552+00:00"]