[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BALL":3,"homepage-market-summary":35,"stock-options-BALL":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BALL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Ball Corporation","NYSE",null,"METAL CANS","Ball is the world's largest metal can manufacturer with market share over 30% in its three main regions (North America, Europe, and South America). The company is focused on increasing capacity amid a wave of new developed-market demand, while also investing in faster-growing emerging-market economies. Ball spun-off its glass jar business in 1993 and is now owned by Newell. The company reports three segments—beverage packaging, North and Central America (48% of 2025 revenue), beverage packaging, EMEA (30%), beverage packaging, South America (16%)—and it generated $13 billion in revenue in 2025.","16,000","Westminster, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.4192,0.8,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},56.37,56.87,57.215,56.34,56.5,-0.13,-0.23,1824862.119843,31462,56.6063,68.29,44.83,2483955.4109028685,49.2,13517,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"status":178,"has_options":44,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":132,"expiration_iv":132,"kpis":184,"expirations":188,"strikes":222,"updated_at":608,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},9,5151,8,[189,190,194,198,202,206,210,214,218],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":181,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2026-11-20",49,"261120",{"date":195,"label":195,"type":181,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2026-12-18",77,"261218",{"date":199,"label":199,"type":181,"days_to_expiration":200,"dte":200,"compact":201,"implied_volatility":9},"2027-01-15",105,"270115",{"date":203,"label":203,"type":181,"days_to_expiration":204,"dte":204,"compact":205,"implied_volatility":9},"2027-02-19",140,"270219",{"date":207,"label":207,"type":181,"days_to_expiration":208,"dte":208,"compact":209,"implied_volatility":9},"2027-03-19",168,"270319",{"date":211,"label":211,"type":181,"days_to_expiration":212,"dte":212,"compact":213,"implied_volatility":9},"2027-05-21",231,"270521",{"date":215,"label":215,"type":181,"days_to_expiration":216,"dte":216,"compact":217,"implied_volatility":9},"2027-06-17",258,"270617",{"date":219,"label":219,"type":181,"days_to_expiration":220,"dte":220,"compact":221,"implied_volatility":9},"2027-09-17",350,"270917",[223,236,251,264,278,295,312,331,351,372,397,424,447,472,495,518,538,555,568,581,590,599],{"strike":224,"call":225,"put":232,"callItm":44,"putItm":14,"isAtm":14},30,{"contract_symbol":226,"symbol":226,"bid":227,"ask":228,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":51,"gamma":229,"theta":229,"vega":229,"rho":231,"in_the_money":44},"BALL  261016C00030000",26.1,27.7,0,0.6551,0.011506,{"contract_symbol":233,"symbol":233,"bid":229,"ask":234,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":235,"implied_volatility":235,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"BALL  261016P00030000",0.5,0.3802,{"strike":237,"call":238,"put":249,"callItm":44,"putItm":14,"isAtm":14},32.5,{"contract_symbol":239,"symbol":239,"bid":240,"ask":241,"last":242,"change":229,"changePercent":9,"volume":229,"openInterest":243,"open_interest":243,"iv":230,"implied_volatility":230,"delta":244,"gamma":245,"theta":246,"vega":247,"rho":248,"in_the_money":44},"BALL  261016C00032500",23.6,25.2,24.5,2,0.999993,0.000004,-0.000008,0.000003,0.012465,{"contract_symbol":250,"symbol":250,"bid":229,"ask":234,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":235,"implied_volatility":235,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"BALL  261016P00032500",{"strike":252,"call":253,"put":262,"callItm":44,"putItm":14,"isAtm":14},35,{"contract_symbol":254,"symbol":254,"bid":255,"ask":256,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":257,"gamma":258,"theta":259,"vega":260,"rho":261,"in_the_money":44},"BALL  261016C00035000",21.1,22.7,0.999921,0.000044,-0.000082,0.000035,0.013422,{"contract_symbol":263,"symbol":263,"bid":229,"ask":234,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":235,"implied_volatility":235,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"BALL  261016P00035000",{"strike":265,"call":266,"put":275,"callItm":44,"putItm":14,"isAtm":14},37.5,{"contract_symbol":267,"symbol":267,"bid":268,"ask":269,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":270,"gamma":271,"theta":272,"vega":273,"rho":274,"in_the_money":44},"BALL  261016C00037500",18.6,20.2,0.999405,0.000289,-0.000539,0.000231,0.014369,{"contract_symbol":276,"symbol":276,"bid":229,"ask":234,"last":277,"change":229,"changePercent":9,"volume":229,"openInterest":51,"open_interest":51,"iv":235,"implied_volatility":235,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"BALL  261016P00037500",0.2,{"strike":279,"call":280,"put":289,"callItm":44,"putItm":14,"isAtm":14},40,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":284,"gamma":285,"theta":286,"vega":287,"rho":288,"in_the_money":44},"BALL  261016C00040000",16.1,17.7,0.99691,0.001299,-0.002425,0.001037,0.015272,{"contract_symbol":290,"symbol":290,"bid":229,"ask":234,"last":127,"change":229,"changePercent":9,"volume":229,"openInterest":51,"open_interest":51,"iv":235,"implied_volatility":235,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":229,"in_the_money":14},"BALL  261016P00040000",-0.000002,0.000002,-0.000001,0.000001,{"strike":296,"call":297,"put":306,"callItm":44,"putItm":14,"isAtm":14},42.5,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":44},"BALL  261016C00042500",13.6,15.2,0.988261,0.004237,-0.00791,0.003383,0.016035,{"contract_symbol":307,"symbol":307,"bid":229,"ask":234,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":235,"implied_volatility":235,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":293,"in_the_money":14},"BALL  261016P00042500",-0.000064,0.000062,-0.000039,0.000029,{"strike":313,"call":314,"put":323,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":315,"symbol":315,"bid":316,"ask":317,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":322,"in_the_money":44},"BALL  261016C00045000",11.1,12.9,0.965625,0.010528,-0.019653,0.008405,0.016477,{"contract_symbol":324,"symbol":324,"bid":229,"ask":234,"last":325,"change":229,"changePercent":9,"volume":229,"openInterest":51,"open_interest":51,"iv":235,"implied_volatility":235,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"BALL  261016P00045000",0.85,-0.001098,0.000874,-0.00055,0.000405,-0.000024,{"strike":332,"call":333,"put":342,"callItm":44,"putItm":14,"isAtm":14},47.5,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":230,"implied_volatility":230,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":44},"BALL  261016C00047500",8.7,10.2,0.919038,0.020743,-0.038724,0.016561,0.01636,{"contract_symbol":343,"symbol":343,"bid":229,"ask":277,"last":344,"change":229,"changePercent":9,"volume":229,"openInterest":345,"open_interest":345,"iv":235,"implied_volatility":235,"delta":346,"gamma":347,"theta":348,"vega":349,"rho":350,"in_the_money":14},"BALL  261016P00047500",0.1,2913,-0.009737,0.006203,-0.003902,0.002875,-0.000216,{"strike":352,"call":353,"put":363,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":354,"symbol":354,"bid":355,"ask":356,"last":357,"change":229,"changePercent":9,"volume":229,"openInterest":51,"open_interest":51,"iv":230,"implied_volatility":230,"delta":358,"gamma":359,"theta":360,"vega":361,"rho":362,"in_the_money":44},"BALL  261016C00050000",6.2,7.7,6.33,0.84106,0.033498,-0.062534,0.026744,0.015495,{"contract_symbol":364,"symbol":364,"bid":229,"ask":157,"last":365,"change":229,"changePercent":9,"volume":229,"openInterest":366,"open_interest":366,"iv":235,"implied_volatility":235,"delta":367,"gamma":368,"theta":369,"vega":370,"rho":371,"in_the_money":14},"BALL  261016P00050000",0.15,12,-0.049726,0.024462,-0.015385,0.011336,-0.001109,{"strike":373,"call":374,"put":386,"callItm":44,"putItm":14,"isAtm":14},52.5,{"contract_symbol":375,"symbol":375,"bid":376,"ask":377,"last":378,"change":379,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":44},"BALL  261016C00052500",3.9,5,4.1,-0.4,0.4832,0.787836,0.054355,-0.055202,0.032008,0.015291,{"contract_symbol":387,"symbol":387,"bid":229,"ask":388,"last":389,"change":229,"changePercent":9,"volume":229,"openInterest":390,"open_interest":390,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":14},"BALL  261016P00052500",0.45,0.3,51,0.2663,-0.082318,0.051664,-0.015942,0.01677,-0.001823,{"strike":398,"call":399,"put":411,"callItm":44,"putItm":14,"isAtm":44},55,{"contract_symbol":400,"symbol":400,"bid":401,"ask":402,"last":403,"change":229,"changePercent":9,"volume":229,"openInterest":404,"open_interest":404,"iv":405,"implied_volatility":405,"delta":406,"gamma":407,"theta":408,"vega":409,"rho":410,"in_the_money":44},"BALL  261016C00055000",1.75,2.7,2.33,10,0.3337,0.65878,0.099592,-0.048248,0.040505,0.013384,{"contract_symbol":412,"symbol":412,"bid":127,"ask":413,"last":414,"change":415,"changePercent":9,"volume":416,"openInterest":417,"open_interest":417,"iv":418,"implied_volatility":418,"delta":419,"gamma":420,"theta":421,"vega":422,"rho":423,"in_the_money":14},"BALL  261016P00055000",0.6,0.33,-0.16,7,58,0.2195,-0.276329,0.13801,-0.028931,0.036923,-0.006136,{"strike":425,"call":426,"put":436,"callItm":14,"putItm":44,"isAtm":44},57.5,{"contract_symbol":427,"symbol":427,"bid":234,"ask":51,"last":428,"change":229,"changePercent":9,"volume":229,"openInterest":429,"open_interest":429,"iv":430,"implied_volatility":430,"delta":431,"gamma":432,"theta":433,"vega":434,"rho":435,"in_the_money":14},"BALL  261016C00057500",0.64,101,0.2783,0.368088,0.122689,-0.041333,0.041611,0.007669,{"contract_symbol":437,"symbol":437,"bid":438,"ask":439,"last":440,"change":229,"changePercent":9,"volume":229,"openInterest":279,"open_interest":279,"iv":441,"implied_volatility":441,"delta":442,"gamma":443,"theta":444,"vega":445,"rho":446,"in_the_money":44},"BALL  261016P00057500",1.15,1.7,1.65,0.121,-0.795565,0.212393,-0.013522,0.031315,-0.017692,{"strike":448,"call":449,"put":459,"callItm":14,"putItm":44,"isAtm":14},60,{"contract_symbol":450,"symbol":450,"bid":344,"ask":388,"last":451,"change":229,"changePercent":9,"volume":229,"openInterest":452,"open_interest":452,"iv":453,"implied_volatility":453,"delta":454,"gamma":455,"theta":456,"vega":457,"rho":458,"in_the_money":14},"BALL  261016C00060000",0.17,155,0.3096,0.158875,0.070869,-0.029542,0.026737,0.003328,{"contract_symbol":460,"symbol":460,"bid":461,"ask":462,"last":463,"change":464,"changePercent":9,"volume":51,"openInterest":465,"open_interest":465,"iv":466,"implied_volatility":466,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":44},"BALL  261016P00060000",3.2,4,3.48,-0.09,119,0.1892,-0.952135,0.047691,-0.007425,0.010996,-0.021993,{"strike":473,"call":474,"put":484,"callItm":14,"putItm":44,"isAtm":14},62.5,{"contract_symbol":475,"symbol":475,"bid":229,"ask":234,"last":476,"change":229,"changePercent":9,"volume":229,"openInterest":477,"open_interest":477,"iv":478,"implied_volatility":478,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":14},"BALL  261016C00062500",0.01,400,0.3081,0.046392,0.028562,-0.011791,0.010723,0.000979,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":488,"change":229,"changePercent":9,"volume":229,"openInterest":279,"open_interest":279,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":44},"BALL  261016P00062500",4.7,6.7,6.08,0.2125,-0.993045,0.00826,-0.001623,0.002139,-0.023823,{"strike":496,"call":497,"put":507,"callItm":14,"putItm":44,"isAtm":14},65,{"contract_symbol":498,"symbol":498,"bid":229,"ask":499,"last":344,"change":229,"changePercent":9,"volume":229,"openInterest":500,"open_interest":500,"iv":501,"implied_volatility":501,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":14},"BALL  261016C00065000",0.05,990,0.3338,0.015932,0.010822,-0.005246,0.004403,0.000337,{"contract_symbol":508,"symbol":508,"bid":509,"ask":510,"last":511,"change":229,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":512,"implied_volatility":512,"delta":513,"gamma":514,"theta":515,"vega":516,"rho":517,"in_the_money":44},"BALL  261016P00065000",7.3,9.2,8.15,0.2328,-0.999038,0.001264,-0.000298,0.000359,-0.024909,{"strike":519,"call":520,"put":528,"callItm":14,"putItm":44,"isAtm":14},67.5,{"contract_symbol":521,"symbol":521,"bid":229,"ask":234,"last":344,"change":229,"changePercent":9,"volume":229,"openInterest":522,"open_interest":522,"iv":501,"implied_volatility":501,"delta":523,"gamma":524,"theta":525,"vega":526,"rho":527,"in_the_money":14},"BALL  261016C00067500",70,0.003231,0.002654,-0.001287,0.00108,0.000068,{"contract_symbol":529,"symbol":529,"bid":530,"ask":531,"last":532,"change":229,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":512,"implied_volatility":512,"delta":533,"gamma":534,"theta":535,"vega":536,"rho":537,"in_the_money":44},"BALL  261016P00067500",9.6,11.7,10.84,-0.999957,0.000069,-0.000016,0.00002,-0.025888,{"strike":522,"call":539,"put":548,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":540,"symbol":540,"bid":229,"ask":234,"last":541,"change":229,"changePercent":9,"volume":229,"openInterest":542,"open_interest":542,"iv":501,"implied_volatility":501,"delta":543,"gamma":544,"theta":545,"vega":546,"rho":547,"in_the_money":14},"BALL  261016C00070000",0.12,135,0.00052,0.0005,-0.000242,0.000203,0.000011,{"contract_symbol":549,"symbol":549,"bid":550,"ask":551,"last":552,"change":229,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":512,"implied_volatility":512,"delta":553,"gamma":292,"theta":293,"vega":294,"rho":554,"in_the_money":44},"BALL  261016P00070000",12.5,14.2,13.36,-0.999999,-0.026848,{"strike":556,"call":557,"put":562,"callItm":14,"putItm":44,"isAtm":14},72.5,{"contract_symbol":558,"symbol":558,"bid":229,"ask":234,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":501,"implied_volatility":501,"delta":527,"gamma":559,"theta":560,"vega":561,"rho":294,"in_the_money":14},"BALL  261016C00072500",0.000074,-0.000036,0.00003,{"contract_symbol":563,"symbol":563,"bid":564,"ask":565,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":512,"implied_volatility":512,"delta":566,"gamma":229,"theta":229,"vega":229,"rho":567,"in_the_money":44},"BALL  261016P00072500",15,16.5,-1,-0.027806,{"strike":569,"call":570,"put":576,"callItm":14,"putItm":44,"isAtm":14},75,{"contract_symbol":571,"symbol":571,"bid":229,"ask":234,"last":572,"change":229,"changePercent":9,"volume":229,"openInterest":352,"open_interest":352,"iv":501,"implied_volatility":501,"delta":573,"gamma":574,"theta":575,"vega":245,"rho":229,"in_the_money":14},"BALL  261016C00075000",0.52,0.000007,0.000009,-0.000004,{"contract_symbol":577,"symbol":577,"bid":578,"ask":579,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":512,"implied_volatility":512,"delta":566,"gamma":229,"theta":229,"vega":229,"rho":580,"in_the_money":44},"BALL  261016P00075000",17.4,19,-0.028765,{"strike":582,"call":583,"put":585,"callItm":14,"putItm":44,"isAtm":14},80,{"contract_symbol":584,"symbol":584,"bid":229,"ask":234,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":501,"implied_volatility":501,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"BALL  261016C00080000",{"contract_symbol":586,"symbol":586,"bid":587,"ask":588,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":512,"implied_volatility":512,"delta":566,"gamma":229,"theta":229,"vega":229,"rho":589,"in_the_money":44},"BALL  261016P00080000",22.3,24,-0.030683,{"strike":591,"call":592,"put":594,"callItm":14,"putItm":44,"isAtm":14},85,{"contract_symbol":593,"symbol":593,"bid":229,"ask":388,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":501,"implied_volatility":501,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"BALL  261016C00085000",{"contract_symbol":595,"symbol":595,"bid":596,"ask":597,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":512,"implied_volatility":512,"delta":566,"gamma":229,"theta":229,"vega":229,"rho":598,"in_the_money":44},"BALL  261016P00085000",27.4,29,-0.032601,{"strike":600,"call":601,"put":603,"callItm":14,"putItm":44,"isAtm":14},90,{"contract_symbol":602,"symbol":602,"bid":229,"ask":388,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":501,"implied_volatility":501,"delta":229,"gamma":229,"theta":229,"vega":229,"rho":229,"in_the_money":14},"BALL  261016C00090000",{"contract_symbol":604,"symbol":604,"bid":605,"ask":606,"last":9,"change":9,"changePercent":9,"volume":229,"openInterest":229,"open_interest":229,"iv":512,"implied_volatility":512,"delta":566,"gamma":229,"theta":229,"vega":229,"rho":607,"in_the_money":44},"BALL  261016P00090000",32.4,34,-0.034518,"2026-10-02T22:41:52.779804+00:00"]