[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-VYM":3,"homepage-market-summary":29,"stock-options-VYM":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"VYM","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 High Dividend Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2418,3.5476,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},158.25,157,158.33,157.45,0.8,0.51,907845.472899,167.61,137.42,1452820.1990167012,69,5003,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"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":38,"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":38,"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":38},"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":38},"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":38},"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":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"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":38},"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":52,"expiration_iv":52,"kpis":180,"expirations":184,"strikes":198,"updated_at":973,"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",{"total_volume":181,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":52},32,13248,0.78,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",43,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",99,"270115",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",190,"270416",[199,215,226,235,246,256,269,280,292,304,314,325,336,347,362,377,391,406,423,443,464,486,506,525,544,562,582,604,629,654,680,703,726,752,772,793,814,834,853,875,893,914,932,949,962],{"strike":200,"call":201,"put":210,"callItm":11,"putItm":38,"isAtm":38},80,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":205,"change":206,"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},"VYM   261016C00080000",76.2,78.8,79.1,0,0.1228,1,0.017197,{"contract_symbol":211,"symbol":211,"bid":206,"ask":212,"last":212,"change":206,"changePercent":9,"volume":206,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VYM   261016P00080000",0.05,2,0.1677,{"strike":216,"call":217,"put":222,"callItm":11,"putItm":38,"isAtm":38},85,{"contract_symbol":218,"symbol":218,"bid":219,"ask":220,"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":221,"in_the_money":11},"VYM   261016C00085000",71.2,73.8,0.018272,{"contract_symbol":223,"symbol":223,"bid":206,"ask":224,"last":212,"change":206,"changePercent":9,"volume":206,"openInterest":225,"open_interest":225,"iv":214,"implied_volatility":214,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VYM   261016P00085000",1.75,5,{"strike":227,"call":228,"put":233,"callItm":11,"putItm":38,"isAtm":38},90,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"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":232,"in_the_money":11},"VYM   261016C00090000",66.2,68.8,0.019347,{"contract_symbol":234,"symbol":234,"bid":206,"ask":213,"last":52,"change":206,"changePercent":9,"volume":206,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VYM   261016P00090000",{"strike":236,"call":237,"put":242,"callItm":11,"putItm":38,"isAtm":38},95,{"contract_symbol":238,"symbol":238,"bid":239,"ask":240,"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":241,"in_the_money":11},"VYM   261016C00095000",61.2,63.7,0.020421,{"contract_symbol":243,"symbol":243,"bid":206,"ask":244,"last":245,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VYM   261016P00095000",0.95,0.45,{"strike":247,"call":248,"put":253,"callItm":11,"putItm":38,"isAtm":38},100,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"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":252,"in_the_money":11},"VYM   261016C00100000",56.2,58.7,0.021496,{"contract_symbol":254,"symbol":254,"bid":206,"ask":212,"last":255,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VYM   261016P00100000",0.15,{"strike":257,"call":258,"put":265,"callItm":11,"putItm":38,"isAtm":38},105,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":262,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":263,"implied_volatility":263,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":264,"in_the_money":11},"VYM   261016C00105000",51.2,53.8,56,0.1317,0.02257,{"contract_symbol":266,"symbol":266,"bid":206,"ask":267,"last":268,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VYM   261016P00105000",1.95,0.46,{"strike":270,"call":271,"put":277,"callItm":11,"putItm":38,"isAtm":38},110,{"contract_symbol":272,"symbol":272,"bid":273,"ask":274,"last":275,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":276,"in_the_money":11},"VYM   261016C00110000",46.2,48.8,51,0.023646,{"contract_symbol":278,"symbol":278,"bid":206,"ask":213,"last":52,"change":206,"changePercent":9,"volume":206,"openInterest":279,"open_interest":279,"iv":214,"implied_volatility":214,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VYM   261016P00110000",6,{"strike":281,"call":282,"put":288,"callItm":11,"putItm":38,"isAtm":38},115,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":286,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":263,"implied_volatility":263,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":287,"in_the_money":11},"VYM   261016C00115000",41.2,43.7,50.4,0.02472,{"contract_symbol":289,"symbol":289,"bid":206,"ask":290,"last":291,"change":206,"changePercent":9,"volume":206,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VYM   261016P00115000",0.75,0.3,{"strike":293,"call":294,"put":300,"callItm":11,"putItm":38,"isAtm":38},120,{"contract_symbol":295,"symbol":295,"bid":296,"ask":297,"last":298,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":299,"in_the_money":11},"VYM   261016C00120000",36.2,38.7,40.69,0.025795,{"contract_symbol":301,"symbol":301,"bid":206,"ask":290,"last":302,"change":206,"changePercent":9,"volume":206,"openInterest":303,"open_interest":303,"iv":214,"implied_volatility":214,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VYM   261016P00120000",0.35,15,{"strike":305,"call":306,"put":312,"callItm":11,"putItm":38,"isAtm":38},125,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":310,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":311,"in_the_money":11},"VYM   261016C00125000",31.3,33.8,35.8,0.02687,{"contract_symbol":313,"symbol":313,"bid":206,"ask":290,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":214,"implied_volatility":214,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VYM   261016P00125000",{"strike":315,"call":316,"put":322,"callItm":11,"putItm":38,"isAtm":38},130,{"contract_symbol":317,"symbol":317,"bid":318,"ask":319,"last":320,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":263,"implied_volatility":263,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":321,"in_the_money":11},"VYM   261016C00130000",26.3,29.3,30.8,0.027944,{"contract_symbol":323,"symbol":323,"bid":206,"ask":290,"last":324,"change":206,"changePercent":9,"volume":206,"openInterest":279,"open_interest":279,"iv":214,"implied_volatility":214,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VYM   261016P00130000",1.41,{"strike":326,"call":327,"put":333,"callItm":11,"putItm":38,"isAtm":38},135,{"contract_symbol":328,"symbol":328,"bid":329,"ask":330,"last":331,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":332,"in_the_money":11},"VYM   261016C00135000",21.3,23.8,25.9,0.02902,{"contract_symbol":334,"symbol":334,"bid":206,"ask":290,"last":212,"change":206,"changePercent":9,"volume":206,"openInterest":335,"open_interest":335,"iv":214,"implied_volatility":214,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VYM   261016P00135000",16,{"strike":337,"call":338,"put":344,"callItm":11,"putItm":38,"isAtm":38},140,{"contract_symbol":339,"symbol":339,"bid":340,"ask":341,"last":342,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":263,"implied_volatility":263,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":343,"in_the_money":11},"VYM   261016C00140000",16.3,18.7,20.79,0.030094,{"contract_symbol":345,"symbol":345,"bid":206,"ask":290,"last":52,"change":206,"changePercent":9,"volume":206,"openInterest":346,"open_interest":346,"iv":214,"implied_volatility":214,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VYM   261016P00140000",36,{"strike":348,"call":349,"put":355,"callItm":11,"putItm":38,"isAtm":38},141,{"contract_symbol":350,"symbol":350,"bid":351,"ask":352,"last":353,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":354,"in_the_money":11},"VYM   261016C00141000",15.3,17.9,20,0.03031,{"contract_symbol":356,"symbol":356,"bid":206,"ask":290,"last":255,"change":206,"changePercent":9,"volume":206,"openInterest":357,"open_interest":357,"iv":214,"implied_volatility":214,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":206,"in_the_money":38},"VYM   261016P00141000",9,-0.000001,0.000002,-0.000002,0.000001,{"strike":363,"call":364,"put":370,"callItm":11,"putItm":38,"isAtm":38},142,{"contract_symbol":365,"symbol":365,"bid":366,"ask":367,"last":368,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":369,"in_the_money":11},"VYM   261016C00142000",14.3,16.7,18.61,0.030525,{"contract_symbol":371,"symbol":371,"bid":206,"ask":290,"last":245,"change":206,"changePercent":9,"volume":206,"openInterest":372,"open_interest":372,"iv":214,"implied_volatility":214,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":206,"in_the_money":38},"VYM   261016P00142000",55,-0.000005,0.000006,-0.000006,0.000005,{"strike":378,"call":379,"put":385,"callItm":11,"putItm":38,"isAtm":38},143,{"contract_symbol":380,"symbol":380,"bid":381,"ask":382,"last":383,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":263,"implied_volatility":263,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":384,"in_the_money":11},"VYM   261016C00143000",13.3,15.7,17.79,0.030738,{"contract_symbol":386,"symbol":386,"bid":206,"ask":290,"last":52,"change":206,"changePercent":9,"volume":206,"openInterest":208,"open_interest":208,"iv":214,"implied_volatility":214,"delta":387,"gamma":388,"theta":389,"vega":390,"rho":358,"in_the_money":38},"VYM   261016P00143000",-0.000018,0.00002,-0.000019,0.000018,{"strike":392,"call":393,"put":399,"callItm":11,"putItm":38,"isAtm":38},144,{"contract_symbol":394,"symbol":394,"bid":395,"ask":396,"last":397,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":208,"gamma":206,"theta":206,"vega":206,"rho":398,"in_the_money":11},"VYM   261016C00144000",12.3,14.7,16.55,0.030955,{"contract_symbol":400,"symbol":400,"bid":206,"ask":290,"last":401,"change":206,"changePercent":9,"volume":206,"openInterest":213,"open_interest":213,"iv":214,"implied_volatility":214,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":360,"in_the_money":38},"VYM   261016P00144000",0.6,-0.000058,0.000061,-0.000059,0.000055,{"strike":407,"call":408,"put":415,"callItm":11,"putItm":38,"isAtm":38},145,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":412,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":413,"gamma":361,"theta":358,"vega":361,"rho":414,"in_the_money":11},"VYM   261016C00145000",11.9,13.8,15.74,0.999999,0.03117,{"contract_symbol":416,"symbol":416,"bid":206,"ask":290,"last":417,"change":206,"changePercent":9,"volume":206,"openInterest":418,"open_interest":418,"iv":214,"implied_volatility":214,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":375,"in_the_money":38},"VYM   261016P00145000",0.28,126,-0.000177,0.000174,-0.000168,0.000157,{"strike":424,"call":425,"put":434,"callItm":11,"putItm":38,"isAtm":38},146,{"contract_symbol":426,"symbol":426,"bid":427,"ask":428,"last":429,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":207,"implied_volatility":207,"delta":430,"gamma":374,"theta":431,"vega":432,"rho":433,"in_the_money":11},"VYM   261016C00146000",10.3,12.7,15.8,0.999996,-0.000003,0.000004,0.031384,{"contract_symbol":435,"symbol":435,"bid":206,"ask":290,"last":436,"change":206,"changePercent":9,"volume":206,"openInterest":437,"open_interest":437,"iv":214,"implied_volatility":214,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":38},"VYM   261016P00146000",0.2,17,-0.000497,0.000454,-0.000438,0.00041,-0.000017,{"strike":444,"call":445,"put":455,"callItm":11,"putItm":38,"isAtm":38},147,{"contract_symbol":446,"symbol":446,"bid":447,"ask":448,"last":449,"change":206,"changePercent":9,"volume":206,"openInterest":213,"open_interest":213,"iv":263,"implied_volatility":263,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":11},"VYM   261016C00147000",9.9,12.6,10.86,0.999936,0.000085,-0.00005,0.00006,0.031596,{"contract_symbol":456,"symbol":456,"bid":206,"ask":290,"last":457,"change":206,"changePercent":9,"volume":206,"openInterest":458,"open_interest":458,"iv":214,"implied_volatility":214,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":38},"VYM   261016P00147000",0.13,116,-0.001286,0.00109,-0.00105,0.000984,-0.000044,{"strike":465,"call":466,"put":477,"callItm":11,"putItm":38,"isAtm":38},148,{"contract_symbol":467,"symbol":467,"bid":468,"ask":469,"last":470,"change":206,"changePercent":9,"volume":206,"openInterest":471,"open_interest":471,"iv":207,"implied_volatility":207,"delta":472,"gamma":473,"theta":474,"vega":475,"rho":476,"in_the_money":11},"VYM   261016C00148000",8.6,11.2,11.88,4,0.999905,0.000133,-0.000069,0.000088,0.031811,{"contract_symbol":478,"symbol":478,"bid":206,"ask":479,"last":436,"change":206,"changePercent":9,"volume":206,"openInterest":480,"open_interest":480,"iv":214,"implied_volatility":214,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":38},"VYM   261016P00148000",0.4,22,-0.003082,0.002409,-0.002322,0.002175,-0.000106,{"strike":487,"call":488,"put":498,"callItm":11,"putItm":38,"isAtm":38},149,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":206,"changePercent":9,"volume":206,"openInterest":178,"open_interest":178,"iv":207,"implied_volatility":207,"delta":493,"gamma":494,"theta":495,"vega":496,"rho":497,"in_the_money":11},"VYM   261016C00149000",7.9,9.6,10.97,0.999606,0.0005,-0.000258,0.00033,0.032016,{"contract_symbol":499,"symbol":499,"bid":206,"ask":290,"last":255,"change":206,"changePercent":9,"volume":206,"openInterest":500,"open_interest":500,"iv":214,"implied_volatility":214,"delta":501,"gamma":502,"theta":503,"vega":504,"rho":505,"in_the_money":38},"VYM   261016P00149000",7,-0.00685,0.004914,-0.004737,0.004436,-0.000235,{"strike":507,"call":508,"put":517,"callItm":11,"putItm":38,"isAtm":38},150,{"contract_symbol":509,"symbol":509,"bid":510,"ask":468,"last":511,"change":206,"changePercent":9,"volume":206,"openInterest":279,"open_interest":279,"iv":207,"implied_volatility":207,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":11},"VYM   261016C00150000",6.9,11.5,0.998586,0.001623,-0.000839,0.001073,0.032196,{"contract_symbol":518,"symbol":518,"bid":206,"ask":52,"last":212,"change":172,"changePercent":9,"volume":208,"openInterest":519,"open_interest":519,"iv":214,"implied_volatility":214,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":38},"VYM   261016P00150000",137,-0.014157,0.009262,-0.008927,0.00836,-0.000486,{"strike":526,"call":527,"put":537,"callItm":11,"putItm":38,"isAtm":38},151,{"contract_symbol":528,"symbol":528,"bid":279,"ask":529,"last":530,"change":206,"changePercent":9,"volume":206,"openInterest":531,"open_interest":531,"iv":207,"implied_volatility":207,"delta":532,"gamma":533,"theta":534,"vega":535,"rho":536,"in_the_money":11},"VYM   261016C00151000",7.6,9.38,97,0.995562,0.004562,-0.002359,0.003016,0.032308,{"contract_symbol":538,"symbol":538,"bid":206,"ask":302,"last":302,"change":52,"changePercent":9,"volume":208,"openInterest":225,"open_interest":225,"iv":214,"implied_volatility":214,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":38},"VYM   261016P00151000",-0.027264,0.016153,-0.015569,0.014581,-0.000936,{"strike":545,"call":546,"put":555,"callItm":11,"putItm":38,"isAtm":38},152,{"contract_symbol":547,"symbol":547,"bid":225,"ask":548,"last":549,"change":206,"changePercent":9,"volume":206,"openInterest":178,"open_interest":178,"iv":207,"implied_volatility":207,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":11},"VYM   261016C00152000",6.6,9.72,0.987784,0.011131,-0.005757,0.00736,0.032256,{"contract_symbol":556,"symbol":556,"bid":206,"ask":479,"last":479,"change":206,"changePercent":9,"volume":208,"openInterest":471,"open_interest":471,"iv":214,"implied_volatility":214,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":38},"VYM   261016P00152000",-0.049066,0.026113,-0.025173,0.023573,-0.001686,{"strike":563,"call":564,"put":574,"callItm":11,"putItm":38,"isAtm":38},153,{"contract_symbol":565,"symbol":565,"bid":566,"ask":567,"last":225,"change":206,"changePercent":9,"volume":206,"openInterest":568,"open_interest":568,"iv":263,"implied_volatility":263,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":11},"VYM   261016C00153000",3.8,5.7,18,0.960779,0.027746,-0.016509,0.019678,0.031543,{"contract_symbol":575,"symbol":575,"bid":206,"ask":290,"last":479,"change":206,"changePercent":9,"volume":206,"openInterest":576,"open_interest":576,"iv":214,"implied_volatility":214,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":38},"VYM   261016P00153000",281,-0.082669,0.039172,-0.037755,0.03536,-0.002844,{"strike":583,"call":584,"put":595,"callItm":11,"putItm":38,"isAtm":38},154,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":588,"change":206,"changePercent":9,"volume":206,"openInterest":500,"open_interest":500,"iv":589,"implied_volatility":589,"delta":590,"gamma":591,"theta":592,"vega":593,"rho":594,"in_the_money":11},"VYM   261016C00154000",3.1,4.7,5.85,0.1176,0.9442,0.041231,-0.019554,0.026108,0.031192,{"contract_symbol":596,"symbol":596,"bid":206,"ask":290,"last":291,"change":206,"changePercent":9,"volume":206,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":38},"VYM   261016P00154000",127,0.1435,-0.095584,0.050978,-0.036011,0.039396,-0.003284,{"strike":605,"call":606,"put":617,"callItm":11,"putItm":38,"isAtm":38},155,{"contract_symbol":607,"symbol":607,"bid":608,"ask":587,"last":609,"change":206,"changePercent":9,"volume":206,"openInterest":610,"open_interest":610,"iv":611,"implied_volatility":611,"delta":612,"gamma":613,"theta":614,"vega":615,"rho":616,"in_the_money":11},"VYM   261016C00155000",2.75,2.37,81,0.1048,0.913389,0.064879,-0.024445,0.036617,0.030352,{"contract_symbol":618,"symbol":618,"bid":52,"ask":619,"last":620,"change":621,"changePercent":9,"volume":208,"openInterest":622,"open_interest":622,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":38},"VYM   261016P00155000",0.25,0.23,-0.07,294,0.127,-0.129909,0.071732,-0.039692,0.049062,-0.004461,{"strike":630,"call":631,"put":643,"callItm":11,"putItm":38,"isAtm":11},156,{"contract_symbol":632,"symbol":632,"bid":633,"ask":634,"last":635,"change":206,"changePercent":9,"volume":206,"openInterest":636,"open_interest":636,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":11},"VYM   261016C00156000",1.25,2.95,1.35,24,0.0983,0.842536,0.105535,-0.034984,0.055867,0.028135,{"contract_symbol":644,"symbol":644,"bid":255,"ask":645,"last":245,"change":646,"changePercent":9,"volume":208,"openInterest":647,"open_interest":647,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":38},"VYM   261016P00156000",0.85,-0.08,48,0.1303,-0.222944,0.09866,-0.057457,0.069228,-0.007669,{"strike":18,"call":655,"put":667,"callItm":11,"putItm":38,"isAtm":11},{"contract_symbol":656,"symbol":656,"bid":208,"ask":657,"last":658,"change":659,"changePercent":9,"volume":213,"openInterest":660,"open_interest":660,"iv":661,"implied_volatility":661,"delta":662,"gamma":663,"theta":664,"vega":665,"rho":666,"in_the_money":11},"VYM   261016C00157000",2.05,1.4,-0.27,12,0.0829,0.746681,0.166446,-0.039178,0.07425,0.025068,{"contract_symbol":668,"symbol":668,"bid":206,"ask":669,"last":670,"change":671,"changePercent":9,"volume":672,"openInterest":673,"open_interest":673,"iv":674,"implied_volatility":674,"delta":675,"gamma":676,"theta":677,"vega":678,"rho":679,"in_the_money":38},"VYM   261016P00157000",1.45,0.65,-0.1,3,23,0.1319,-0.33613,0.119204,-0.071094,0.084645,-0.011583,{"strike":681,"call":682,"put":692,"callItm":11,"putItm":38,"isAtm":11},158,{"contract_symbol":683,"symbol":683,"bid":244,"ask":633,"last":684,"change":52,"changePercent":9,"volume":500,"openInterest":685,"open_interest":685,"iv":686,"implied_volatility":686,"delta":687,"gamma":688,"theta":689,"vega":690,"rho":691,"in_the_money":11},"VYM   261016C00158000",1.05,26,0.1023,0.546616,0.166908,-0.059898,0.091936,0.018363,{"contract_symbol":693,"symbol":693,"bid":401,"ask":694,"last":695,"change":206,"changePercent":9,"volume":206,"openInterest":696,"open_interest":696,"iv":697,"implied_volatility":697,"delta":698,"gamma":699,"theta":700,"vega":701,"rho":702,"in_the_money":38},"VYM   261016P00158000",1.7,1.2,25,0.1381,-0.463617,0.123972,-0.081077,0.092183,-0.01602,{"strike":704,"call":705,"put":716,"callItm":38,"putItm":11,"isAtm":11},159,{"contract_symbol":706,"symbol":706,"bid":291,"ask":21,"last":707,"change":708,"changePercent":9,"volume":213,"openInterest":709,"open_interest":709,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":38},"VYM   261016C00159000",0.41,-0.49,31,0.1021,0.380517,0.160774,-0.057473,0.088385,0.012811,{"contract_symbol":717,"symbol":717,"bid":208,"ask":718,"last":126,"change":206,"changePercent":9,"volume":206,"openInterest":719,"open_interest":719,"iv":720,"implied_volatility":720,"delta":721,"gamma":722,"theta":723,"vega":724,"rho":725,"in_the_money":11},"VYM   261016P00159000",2.4,46,0.132,-0.591453,0.126774,-0.075788,0.090124,-0.020471,{"strike":727,"call":728,"put":739,"callItm":38,"putItm":11,"isAtm":11},160,{"contract_symbol":729,"symbol":729,"bid":52,"ask":730,"last":731,"change":659,"changePercent":9,"volume":213,"openInterest":732,"open_interest":732,"iv":733,"implied_volatility":733,"delta":734,"gamma":735,"theta":736,"vega":737,"rho":738,"in_the_money":38},"VYM   261016C00160000",1.1,0.18,229,0.0899,0.205134,0.136329,-0.037739,0.065952,0.006927,{"contract_symbol":740,"symbol":740,"bid":741,"ask":742,"last":743,"change":744,"changePercent":9,"volume":279,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":11},"VYM   261016P00160000",1.55,2.35,2.65,0.5,35,0.1177,-0.734065,0.120174,-0.057057,0.076137,-0.025441,{"strike":753,"call":754,"put":763,"callItm":38,"putItm":11,"isAtm":38},161,{"contract_symbol":755,"symbol":755,"bid":206,"ask":744,"last":619,"change":206,"changePercent":9,"volume":206,"openInterest":756,"open_interest":756,"iv":757,"implied_volatility":757,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":38},"VYM   261016C00161000",21,0.0998,0.121881,0.087324,-0.029829,0.046927,0.004117,{"contract_symbol":764,"symbol":764,"bid":694,"ask":765,"last":742,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":11},"VYM   261016P00161000",4.3,0.1355,-0.803543,0.088114,-0.055438,0.064264,-0.027999,{"strike":773,"call":774,"put":782,"callItm":38,"putItm":11,"isAtm":38},162,{"contract_symbol":775,"symbol":775,"bid":206,"ask":245,"last":619,"change":206,"changePercent":9,"volume":206,"openInterest":181,"open_interest":181,"iv":776,"implied_volatility":776,"delta":777,"gamma":778,"theta":779,"vega":780,"rho":781,"in_the_money":38},"VYM   261016C00162000",0.1173,0.088575,0.058962,-0.027815,0.037235,0.002989,{"contract_symbol":783,"symbol":783,"bid":784,"ask":785,"last":786,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":11},"VYM   261016P00162000",3.2,5.2,3.87,0.1648,-0.830082,0.066149,-0.061614,0.058698,-0.029116,{"strike":794,"call":795,"put":803,"callItm":38,"putItm":11,"isAtm":38},163,{"contract_symbol":796,"symbol":796,"bid":206,"ask":479,"last":479,"change":206,"changePercent":9,"volume":206,"openInterest":418,"open_interest":418,"iv":797,"implied_volatility":797,"delta":798,"gamma":799,"theta":800,"vega":801,"rho":802,"in_the_money":38},"VYM   261016C00163000",0.1162,0.042424,0.033513,-0.015523,0.020972,0.001433,{"contract_symbol":804,"symbol":804,"bid":805,"ask":806,"last":807,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":11},"VYM   261016P00163000",4.4,6.7,3.77,0.1616,-0.891302,0.049711,-0.044527,0.043259,-0.031383,{"strike":815,"call":816,"put":824,"callItm":38,"putItm":11,"isAtm":38},164,{"contract_symbol":817,"symbol":817,"bid":206,"ask":290,"last":212,"change":206,"changePercent":9,"volume":206,"openInterest":818,"open_interest":818,"iv":797,"implied_volatility":797,"delta":819,"gamma":820,"theta":821,"vega":822,"rho":823,"in_the_money":38},"VYM   261016C00164000",109,0.018665,0.016929,-0.007842,0.010594,0.000631,{"contract_symbol":825,"symbol":825,"bid":826,"ask":827,"last":828,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":808,"implied_volatility":808,"delta":829,"gamma":830,"theta":831,"vega":832,"rho":833,"in_the_money":11},"VYM   261016P00164000",5.3,7.7,4.43,-0.932095,0.034973,-0.031325,0.030433,-0.032968,{"strike":835,"call":836,"put":844,"callItm":38,"putItm":11,"isAtm":38},165,{"contract_symbol":837,"symbol":837,"bid":206,"ask":212,"last":212,"change":206,"changePercent":9,"volume":206,"openInterest":838,"open_interest":838,"iv":797,"implied_volatility":797,"delta":839,"gamma":840,"theta":841,"vega":842,"rho":843,"in_the_money":38},"VYM   261016C00165000",258,0.007367,0.007559,-0.003501,0.00473,0.000249,{"contract_symbol":845,"symbol":845,"bid":548,"ask":846,"last":847,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":787,"implied_volatility":787,"delta":848,"gamma":849,"theta":850,"vega":851,"rho":852,"in_the_money":11},"VYM   261016P00165000",8.7,3.13,-0.956719,0.024019,-0.022372,0.021313,-0.03401,{"strike":854,"call":855,"put":866,"callItm":38,"putItm":11,"isAtm":38},166,{"contract_symbol":856,"symbol":856,"bid":206,"ask":857,"last":858,"change":859,"changePercent":9,"volume":225,"openInterest":860,"open_interest":860,"iv":776,"implied_volatility":776,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":38},"VYM   261016C00166000",0.55,0.29,0.14,49,0.002821,0.00318,-0.0015,0.002008,0.000095,{"contract_symbol":867,"symbol":867,"bid":529,"ask":868,"last":869,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":808,"implied_volatility":808,"delta":870,"gamma":871,"theta":872,"vega":873,"rho":874,"in_the_money":11},"VYM   261016P00166000",9.7,4.72,-0.977416,0.014308,-0.012815,0.012451,-0.034922,{"strike":876,"call":877,"put":884,"callItm":38,"putItm":11,"isAtm":38},167,{"contract_symbol":878,"symbol":878,"bid":206,"ask":255,"last":212,"change":206,"changePercent":9,"volume":206,"openInterest":879,"open_interest":879,"iv":797,"implied_volatility":797,"delta":880,"gamma":881,"theta":524,"vega":882,"rho":883,"in_the_money":38},"VYM   261016C00167000",64,0.000828,0.00105,0.000657,0.000028,{"contract_symbol":885,"symbol":885,"bid":468,"ask":886,"last":887,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":808,"implied_volatility":808,"delta":888,"gamma":889,"theta":890,"vega":891,"rho":892,"in_the_money":11},"VYM   261016P00167000",10.7,4.9,-0.987981,0.008339,-0.00747,0.007257,-0.035493,{"strike":894,"call":895,"put":904,"callItm":38,"putItm":11,"isAtm":38},168,{"contract_symbol":896,"symbol":896,"bid":206,"ask":290,"last":897,"change":206,"changePercent":9,"volume":206,"openInterest":898,"open_interest":898,"iv":797,"implied_volatility":797,"delta":899,"gamma":900,"theta":901,"vega":902,"rho":903,"in_the_money":38},"VYM   261016C00168000",0.04,102,0.000236,0.000328,-0.000152,0.000205,0.000008,{"contract_symbol":905,"symbol":905,"bid":906,"ask":907,"last":908,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":787,"implied_volatility":787,"delta":909,"gamma":910,"theta":911,"vega":912,"rho":913,"in_the_money":11},"VYM   261016P00168000",8.5,11.8,3.83,-0.993043,0.005068,-0.004721,0.004497,-0.035878,{"strike":915,"call":916,"put":923,"callItm":38,"putItm":11,"isAtm":38},169,{"contract_symbol":917,"symbol":917,"bid":206,"ask":290,"last":212,"change":206,"changePercent":9,"volume":206,"openInterest":918,"open_interest":918,"iv":776,"implied_volatility":776,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":359,"in_the_money":38},"VYM   261016C00169000",29,0.00007,0.000104,-0.000049,0.000065,{"contract_symbol":924,"symbol":924,"bid":925,"ask":926,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":808,"implied_volatility":808,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":11},"VYM   261016P00169000",9.4,12.8,-0.9971,0.002366,-0.002119,0.002059,-0.036231,{"strike":933,"call":934,"put":940,"callItm":38,"putItm":11,"isAtm":38},170,{"contract_symbol":935,"symbol":935,"bid":206,"ask":290,"last":212,"change":206,"changePercent":9,"volume":206,"openInterest":936,"open_interest":936,"iv":797,"implied_volatility":797,"delta":937,"gamma":938,"theta":939,"vega":937,"rho":206,"in_the_money":38},"VYM   261016C00170000",209,0.000014,0.000023,-0.000011,{"contract_symbol":941,"symbol":941,"bid":942,"ask":411,"last":943,"change":206,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":808,"implied_volatility":808,"delta":944,"gamma":945,"theta":946,"vega":947,"rho":948,"in_the_money":11},"VYM   261016P00170000",11.3,8.3,-0.998685,0.001154,-0.001034,0.001004,-0.036499,{"strike":950,"call":951,"put":954,"callItm":38,"putItm":11,"isAtm":38},175,{"contract_symbol":952,"symbol":952,"bid":206,"ask":245,"last":245,"change":206,"changePercent":9,"volume":206,"openInterest":953,"open_interest":953,"iv":776,"implied_volatility":776,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VYM   261016C00175000",10071,{"contract_symbol":955,"symbol":955,"bid":956,"ask":957,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":808,"implied_volatility":808,"delta":958,"gamma":937,"theta":959,"vega":960,"rho":961,"in_the_money":11},"VYM   261016P00175000",16.2,18.8,-0.999988,-0.000012,0.000012,-0.037618,{"strike":963,"call":964,"put":968,"callItm":38,"putItm":11,"isAtm":38},180,{"contract_symbol":965,"symbol":965,"bid":206,"ask":966,"last":967,"change":206,"changePercent":9,"volume":206,"openInterest":545,"open_interest":545,"iv":797,"implied_volatility":797,"delta":206,"gamma":206,"theta":206,"vega":206,"rho":206,"in_the_money":38},"VYM   261016C00180000",1.15,0.08,{"contract_symbol":969,"symbol":969,"bid":970,"ask":330,"last":9,"change":9,"changePercent":9,"volume":206,"openInterest":206,"open_interest":206,"iv":808,"implied_volatility":808,"delta":971,"gamma":206,"theta":206,"vega":206,"rho":972,"in_the_money":11},"VYM   261016P00180000",21.4,-1,-0.038693,"2026-10-09T05:55:09.435197+00:00"]