[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBP":3,"homepage-market-summary":25,"stock-options-BBP":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BBP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Virtus Biotech ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},102.355,103.87,102.0005,103.2051,-0.8501,-0.82,18711.385597,0,110.05,21.47,5547.121032509275,91.3,2965,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"status":169,"has_options":34,"symbol":4,"underlying_price":170,"selected_expiration":171,"days_to_expiration":174,"iv_index":176,"expiration_iv":176,"kpis":177,"expirations":178,"strikes":192,"updated_at":880,"task_id":9},"SUCCESS",102.36,{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.3,{"total_volume":19,"total_open_interest":41,"put_call_ratio":19,"implied_volatility":176},[179,180,184,188],{"date":172,"label":172,"type":173,"days_to_expiration":174,"dte":174,"compact":175,"implied_volatility":9},{"date":181,"label":181,"type":173,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-11-20",49,"261120",{"date":185,"label":185,"type":173,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2027-01-15",105,"270115",{"date":189,"label":189,"type":173,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-04-16",196,"270416",[193,205,214,223,231,243,254,267,280,293,306,318,333,348,365,381,397,414,432,450,469,488,507,525,544,563,582,603,623,643,664,685,705,724,744,763,780,796,812,825,834,844,853,862,871],{"strike":194,"call":195,"put":201,"callItm":34,"putItm":70,"isAtm":70},74,{"contract_symbol":196,"symbol":196,"bid":197,"ask":198,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":41,"gamma":19,"theta":19,"vega":19,"rho":200,"in_the_money":34},"BBP   261016C00074000",26.9,29.9,0.2897,0.028369,{"contract_symbol":202,"symbol":202,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016P00074000",1.3,0.2133,{"strike":206,"call":207,"put":212,"callItm":34,"putItm":70,"isAtm":70},75,{"contract_symbol":208,"symbol":208,"bid":209,"ask":210,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":41,"gamma":19,"theta":19,"vega":19,"rho":211,"in_the_money":34},"BBP   261016C00075000",26.1,28.9,0.028752,{"contract_symbol":213,"symbol":213,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016P00075000",{"strike":215,"call":216,"put":221,"callItm":34,"putItm":70,"isAtm":70},76,{"contract_symbol":217,"symbol":217,"bid":218,"ask":219,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":41,"gamma":19,"theta":19,"vega":19,"rho":220,"in_the_money":34},"BBP   261016C00076000",24.9,27.9,0.029136,{"contract_symbol":222,"symbol":222,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016P00076000",{"strike":224,"call":225,"put":229,"callItm":34,"putItm":70,"isAtm":70},77,{"contract_symbol":226,"symbol":226,"bid":227,"ask":197,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":41,"gamma":19,"theta":19,"vega":19,"rho":228,"in_the_money":34},"BBP   261016C00077000",23.9,0.029519,{"contract_symbol":230,"symbol":230,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016P00077000",{"strike":232,"call":233,"put":241,"callItm":34,"putItm":70,"isAtm":70},78,{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":237,"gamma":238,"theta":239,"vega":238,"rho":240,"in_the_money":34},"BBP   261016C00078000",22.9,25.9,0.999999,0.000001,-0.000001,0.029902,{"contract_symbol":242,"symbol":242,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016P00078000",{"strike":244,"call":245,"put":252,"callItm":34,"putItm":70,"isAtm":70},79,{"contract_symbol":246,"symbol":246,"bid":247,"ask":61,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":248,"gamma":249,"theta":250,"vega":249,"rho":251,"in_the_money":34},"BBP   261016C00079000",21.9,0.999998,0.000002,-0.000002,0.030286,{"contract_symbol":253,"symbol":253,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016P00079000",{"strike":255,"call":256,"put":264,"callItm":34,"putItm":70,"isAtm":70},80,{"contract_symbol":257,"symbol":257,"bid":258,"ask":227,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":34},"BBP   261016C00080000",20.9,0.999995,0.000004,-0.000005,0.000005,0.030669,{"contract_symbol":265,"symbol":265,"bid":19,"ask":203,"last":266,"change":19,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016P00080000",0.1,{"strike":268,"call":269,"put":278,"callItm":34,"putItm":70,"isAtm":70},81,{"contract_symbol":270,"symbol":270,"bid":271,"ask":272,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":273,"gamma":274,"theta":275,"vega":276,"rho":277,"in_the_money":34},"BBP   261016C00081000",19.9,23,0.999985,0.000011,-0.000013,0.000013,0.031052,{"contract_symbol":279,"symbol":279,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016P00081000",{"strike":281,"call":282,"put":291,"callItm":34,"putItm":70,"isAtm":70},82,{"contract_symbol":283,"symbol":283,"bid":284,"ask":285,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":286,"gamma":287,"theta":288,"vega":289,"rho":290,"in_the_money":34},"BBP   261016C00082000",18.9,22,0.999963,0.000027,-0.000032,0.000031,0.031434,{"contract_symbol":292,"symbol":292,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016P00082000",{"strike":294,"call":295,"put":304,"callItm":34,"putItm":70,"isAtm":70},83,{"contract_symbol":296,"symbol":296,"bid":297,"ask":298,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":299,"gamma":300,"theta":301,"vega":302,"rho":303,"in_the_money":34},"BBP   261016C00083000",17.9,21,0.999911,0.000061,-0.000074,0.000071,0.031816,{"contract_symbol":305,"symbol":305,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016P00083000",{"strike":307,"call":308,"put":316,"callItm":34,"putItm":70,"isAtm":70},84,{"contract_symbol":309,"symbol":309,"bid":310,"ask":271,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":311,"gamma":312,"theta":313,"vega":314,"rho":315,"in_the_money":34},"BBP   261016C00084000",16.9,0.999798,0.000132,-0.000159,0.000153,0.032195,{"contract_symbol":317,"symbol":317,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":239,"gamma":238,"theta":239,"vega":238,"rho":19,"in_the_money":70},"BBP   261016P00084000",{"strike":319,"call":320,"put":329,"callItm":34,"putItm":70,"isAtm":70},85,{"contract_symbol":321,"symbol":321,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":324,"gamma":325,"theta":326,"vega":327,"rho":328,"in_the_money":34},"BBP   261016C00085000",16.1,19.1,0.999564,0.000269,-0.000325,0.000314,0.032569,{"contract_symbol":330,"symbol":330,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":331,"gamma":260,"theta":250,"vega":332,"rho":19,"in_the_money":70},"BBP   261016P00085000",-0.000003,0.000003,{"strike":334,"call":335,"put":344,"callItm":34,"putItm":70,"isAtm":70},86,{"contract_symbol":336,"symbol":336,"bid":337,"ask":338,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":339,"gamma":340,"theta":341,"vega":342,"rho":343,"in_the_money":34},"BBP   261016C00086000",15.1,18.1,0.999104,0.000524,-0.000632,0.000611,0.032934,{"contract_symbol":345,"symbol":345,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":346,"gamma":276,"theta":347,"vega":274,"rho":19,"in_the_money":70},"BBP   261016P00086000",-0.000012,-0.000008,{"strike":349,"call":350,"put":359,"callItm":34,"putItm":70,"isAtm":70},87,{"contract_symbol":351,"symbol":351,"bid":352,"ask":353,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":354,"gamma":355,"theta":356,"vega":357,"rho":358,"in_the_money":34},"BBP   261016C00087000",14.1,17.1,0.998243,0.000969,-0.00117,0.001131,0.033283,{"contract_symbol":360,"symbol":360,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":361,"gamma":362,"theta":363,"vega":364,"rho":250,"in_the_money":70},"BBP   261016P00087000",-0.00004,0.000039,-0.000025,0.000033,{"strike":366,"call":367,"put":375,"callItm":34,"putItm":70,"isAtm":70},88,{"contract_symbol":368,"symbol":368,"bid":369,"ask":322,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":34},"BBP   261016C00088000",13.1,0.996709,0.00171,-0.002064,0.001995,0.033605,{"contract_symbol":376,"symbol":376,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":377,"gamma":378,"theta":379,"vega":380,"rho":261,"in_the_money":70},"BBP   261016P00088000",-0.00012,0.00011,-0.000072,0.000095,{"strike":382,"call":383,"put":391,"callItm":34,"putItm":70,"isAtm":70},89,{"contract_symbol":384,"symbol":384,"bid":385,"ask":337,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":386,"gamma":387,"theta":388,"vega":389,"rho":390,"in_the_money":34},"BBP   261016C00089000",12.1,0.9941,0.002881,-0.003477,0.003362,0.033883,{"contract_symbol":392,"symbol":392,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":275,"in_the_money":70},"BBP   261016P00089000",-0.000335,0.000287,-0.000188,0.000246,{"strike":398,"call":399,"put":407,"callItm":34,"putItm":70,"isAtm":70},90,{"contract_symbol":400,"symbol":400,"bid":401,"ask":174,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":402,"gamma":403,"theta":404,"vega":405,"rho":406,"in_the_money":34},"BBP   261016C00090000",11.1,0.989859,0.004641,-0.005601,0.005415,0.034097,{"contract_symbol":408,"symbol":408,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":409,"gamma":410,"theta":411,"vega":412,"rho":413,"in_the_money":70},"BBP   261016P00090000",-0.000863,0.000687,-0.00045,0.00059,-0.000034,{"strike":415,"call":416,"put":425,"callItm":34,"putItm":70,"isAtm":70},91,{"contract_symbol":417,"symbol":417,"bid":418,"ask":419,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":420,"gamma":421,"theta":422,"vega":423,"rho":424,"in_the_money":34},"BBP   261016C00091000",10,13,0.983259,0.007158,-0.008637,0.008351,0.034215,{"contract_symbol":426,"symbol":426,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":427,"gamma":428,"theta":429,"vega":430,"rho":431,"in_the_money":70},"BBP   261016P00091000",-0.002057,0.001519,-0.000994,0.001305,-0.000082,{"strike":433,"call":434,"put":443,"callItm":34,"putItm":70,"isAtm":70},92,{"contract_symbol":435,"symbol":435,"bid":436,"ask":437,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":34},"BBP   261016C00092000",9.2,12,0.973416,0.010584,-0.012772,0.012348,0.034202,{"contract_symbol":444,"symbol":444,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":445,"gamma":446,"theta":447,"vega":448,"rho":449,"in_the_money":70},"BBP   261016P00092000",-0.004558,0.00311,-0.002036,0.002672,-0.000181,{"strike":451,"call":452,"put":461,"callItm":34,"putItm":70,"isAtm":70},93,{"contract_symbol":453,"symbol":453,"bid":454,"ask":455,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":456,"gamma":457,"theta":458,"vega":459,"rho":460,"in_the_money":34},"BBP   261016C00093000",8.2,11,0.959328,0.015026,-0.018132,0.01753,0.034017,{"contract_symbol":462,"symbol":462,"bid":19,"ask":463,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":464,"gamma":465,"theta":466,"vega":467,"rho":468,"in_the_money":70},"BBP   261016P00093000",1.35,-0.009416,0.005906,-0.003866,0.005075,-0.000375,{"strike":470,"call":471,"put":480,"callItm":34,"putItm":70,"isAtm":70},94,{"contract_symbol":472,"symbol":472,"bid":473,"ask":474,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":475,"gamma":476,"theta":477,"vega":478,"rho":479,"in_the_money":34},"BBP   261016C00094000",7.2,10.2,0.93995,0.020505,-0.024744,0.023922,0.033618,{"contract_symbol":481,"symbol":481,"bid":19,"ask":482,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":70},"BBP   261016P00094000",1.4,-0.018184,0.01043,-0.006827,0.008961,-0.000726,{"strike":489,"call":490,"put":499,"callItm":34,"putItm":70,"isAtm":70},95,{"contract_symbol":491,"symbol":491,"bid":492,"ask":493,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":34},"BBP   261016C00095000",6.2,9.1,0.914308,0.026932,-0.032498,0.031419,0.032963,{"contract_symbol":500,"symbol":500,"bid":19,"ask":501,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":502,"gamma":503,"theta":504,"vega":505,"rho":506,"in_the_money":70},"BBP   261016P00095000",1.45,-0.032924,0.017162,-0.011234,0.014747,-0.001315,{"strike":508,"call":509,"put":517,"callItm":34,"putItm":70,"isAtm":70},96,{"contract_symbol":510,"symbol":510,"bid":511,"ask":454,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":512,"gamma":513,"theta":514,"vega":515,"rho":516,"in_the_money":34},"BBP   261016C00096000",5.4,0.881623,0.034083,-0.041127,0.039762,0.032019,{"contract_symbol":518,"symbol":518,"bid":19,"ask":519,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":70},"BBP   261016P00096000",1.55,-0.056056,0.026375,-0.017265,0.022663,-0.002242,{"strike":526,"call":527,"put":536,"callItm":34,"putItm":70,"isAtm":70},97,{"contract_symbol":528,"symbol":528,"bid":529,"ask":530,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":34},"BBP   261016C00097000",4.6,7.3,0.841447,0.041607,-0.050207,0.04854,0.030766,{"contract_symbol":537,"symbol":537,"bid":19,"ask":538,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":539,"gamma":540,"theta":541,"vega":542,"rho":543,"in_the_money":70},"BBP   261016P00097000",1.65,-0.09001,0.037932,-0.02483,0.032593,-0.003607,{"strike":545,"call":546,"put":555,"callItm":34,"putItm":70,"isAtm":70},98,{"contract_symbol":547,"symbol":547,"bid":548,"ask":549,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":34},"BBP   261016C00098000",3.8,6.6,0.793772,0.04905,-0.059189,0.057223,0.0292,{"contract_symbol":556,"symbol":556,"bid":19,"ask":557,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":558,"gamma":559,"theta":560,"vega":561,"rho":562,"in_the_money":70},"BBP   261016P00098000",1.8,-0.136725,0.051154,-0.033485,0.043953,-0.005488,{"strike":564,"call":565,"put":574,"callItm":34,"putItm":70,"isAtm":70},99,{"contract_symbol":566,"symbol":566,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":569,"gamma":570,"theta":571,"vega":572,"rho":573,"in_the_money":34},"BBP   261016C00099000",2.9,5.8,0.739099,0.055898,-0.067452,0.065212,0.027339,{"contract_symbol":575,"symbol":575,"bid":19,"ask":576,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":204,"implied_volatility":204,"delta":577,"gamma":578,"theta":579,"vega":580,"rho":581,"in_the_money":70},"BBP   261016P00099000",2,-0.197077,0.064811,-0.042424,0.055688,-0.007927,{"strike":583,"call":584,"put":594,"callItm":34,"putItm":70,"isAtm":34},100,{"contract_symbol":585,"symbol":585,"bid":586,"ask":587,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":588,"implied_volatility":588,"delta":589,"gamma":590,"theta":591,"vega":592,"rho":593,"in_the_money":34},"BBP   261016C00100000",2.35,5,0.2923,0.677156,0.061197,-0.075173,0.072033,0.025162,{"contract_symbol":595,"symbol":595,"bid":19,"ask":596,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":597,"implied_volatility":597,"delta":598,"gamma":599,"theta":600,"vega":601,"rho":602,"in_the_money":70},"BBP   261016P00100000",2.15,0.2216,-0.277459,0.075372,-0.053211,0.067257,-0.011201,{"strike":604,"call":605,"put":614,"callItm":34,"putItm":70,"isAtm":34},101,{"contract_symbol":606,"symbol":606,"bid":519,"ask":607,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":608,"implied_volatility":608,"delta":609,"gamma":610,"theta":611,"vega":612,"rho":613,"in_the_money":34},"BBP   261016C00101000",4.3,0.3009,0.610002,0.063537,-0.082734,0.077,0.022737,{"contract_symbol":615,"symbol":615,"bid":176,"ask":616,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":617,"implied_volatility":617,"delta":618,"gamma":619,"theta":620,"vega":621,"rho":622,"in_the_money":70},"BBP   261016P00101000",2.45,0.2364,-0.366481,0.079337,-0.063763,0.075536,-0.01487,{"strike":624,"call":625,"put":633,"callItm":34,"putItm":70,"isAtm":34},102,{"contract_symbol":626,"symbol":626,"bid":519,"ask":548,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":627,"implied_volatility":627,"delta":628,"gamma":629,"theta":630,"vega":631,"rho":632,"in_the_money":34},"BBP   261016C00102000",0.3038,0.544425,0.065028,-0.086315,0.079566,0.020364,{"contract_symbol":634,"symbol":634,"bid":635,"ask":636,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":637,"implied_volatility":637,"delta":638,"gamma":639,"theta":640,"vega":641,"rho":642,"in_the_money":70},"BBP   261016P00102000",0.65,2.8,0.2417,-0.449653,0.081589,-0.068551,0.079424,-0.018317,{"strike":644,"call":645,"put":655,"callItm":70,"putItm":34,"isAtm":34},103,{"contract_symbol":646,"symbol":646,"bid":647,"ask":648,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":649,"implied_volatility":649,"delta":650,"gamma":651,"theta":652,"vega":653,"rho":654,"in_the_money":70},"BBP   261016C00103000",1.1,3.2,0.2984,0.478292,0.066519,-0.085186,0.079944,0.017969,{"contract_symbol":656,"symbol":656,"bid":647,"ask":657,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":658,"implied_volatility":658,"delta":659,"gamma":660,"theta":661,"vega":662,"rho":663,"in_the_money":34},"BBP   261016P00103000",3.4,0.2406,-0.531967,0.082367,-0.068557,0.079806,-0.021744,{"strike":665,"call":666,"put":676,"callItm":70,"putItm":34,"isAtm":34},104,{"contract_symbol":667,"symbol":667,"bid":668,"ask":669,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":670,"implied_volatility":670,"delta":671,"gamma":672,"theta":673,"vega":674,"rho":675,"in_the_money":70},"BBP   261016C00104000",0.55,2.7,0.2845,0.407741,0.068,-0.079147,0.077912,0.0154,{"contract_symbol":677,"symbol":677,"bid":678,"ask":548,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":34},"BBP   261016P00104000",1.7,0.2368,-0.614305,0.080461,-0.064915,0.076754,-0.025194,{"strike":186,"call":686,"put":695,"callItm":70,"putItm":34,"isAtm":70},{"contract_symbol":687,"symbol":687,"bid":118,"ask":688,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":70},"BBP   261016C00105000",2.4,0.2602,0.327129,0.069095,-0.067304,0.072423,0.012437,{"contract_symbol":696,"symbol":696,"bid":697,"ask":698,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":699,"implied_volatility":699,"delta":700,"gamma":701,"theta":702,"vega":703,"rho":704,"in_the_money":34},"BBP   261016P00105000",2.3,5.1,0.2461,-0.683096,0.0721,-0.062821,0.071475,-0.02818,{"strike":706,"call":707,"put":716,"callItm":70,"putItm":34,"isAtm":70},106,{"contract_symbol":708,"symbol":708,"bid":19,"ask":709,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":710,"implied_volatility":710,"delta":711,"gamma":712,"theta":713,"vega":714,"rho":715,"in_the_money":70},"BBP   261016C00106000",2.1,0.2297,0.23435,0.066565,-0.050505,0.061577,0.008972,{"contract_symbol":717,"symbol":717,"bid":567,"ask":568,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":718,"implied_volatility":718,"delta":719,"gamma":720,"theta":721,"vega":722,"rho":723,"in_the_money":34},"BBP   261016P00106000",0.2555,-0.74107,0.06313,-0.05926,0.064958,-0.030762,{"strike":725,"call":726,"put":735,"callItm":70,"putItm":34,"isAtm":70},107,{"contract_symbol":727,"symbol":727,"bid":19,"ask":728,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":729,"implied_volatility":729,"delta":730,"gamma":731,"theta":732,"vega":733,"rho":734,"in_the_money":70},"BBP   261016C00107000",1.9,0.2376,0.183825,0.055764,-0.045266,0.053358,0.007044,{"contract_symbol":736,"symbol":736,"bid":737,"ask":549,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":738,"implied_volatility":738,"delta":739,"gamma":740,"theta":741,"vega":742,"rho":743,"in_the_money":34},"BBP   261016P00107000",3.7,0.2569,-0.796559,0.054855,-0.052075,0.056762,-0.033246,{"strike":745,"call":746,"put":755,"callItm":70,"putItm":34,"isAtm":70},108,{"contract_symbol":747,"symbol":747,"bid":19,"ask":748,"last":749,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":729,"implied_volatility":729,"delta":750,"gamma":751,"theta":752,"vega":753,"rho":754,"in_the_money":70},"BBP   261016C00108000",1.75,1.05,0.135477,0.045649,-0.037055,0.043679,0.005201,{"contract_symbol":756,"symbol":756,"bid":757,"ask":530,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":738,"implied_volatility":738,"delta":758,"gamma":759,"theta":760,"vega":761,"rho":762,"in_the_money":34},"BBP   261016P00108000",4.5,-0.844784,0.046257,-0.043914,0.047865,-0.035461,{"strike":764,"call":765,"put":772,"callItm":70,"putItm":34,"isAtm":70},110,{"contract_symbol":766,"symbol":766,"bid":19,"ask":519,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":729,"implied_volatility":729,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":70},"BBP   261016C00110000",0.067413,0.027356,-0.022205,0.026175,0.002596,{"contract_symbol":773,"symbol":773,"bid":492,"ask":774,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":738,"implied_volatility":738,"delta":775,"gamma":776,"theta":777,"vega":778,"rho":779,"in_the_money":34},"BBP   261016P00110000",9.3,-0.916065,0.029896,-0.028381,0.030935,-0.038946,{"strike":781,"call":782,"put":789,"callItm":70,"putItm":34,"isAtm":70},115,{"contract_symbol":783,"symbol":783,"bid":19,"ask":463,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":729,"implied_volatility":729,"delta":784,"gamma":785,"theta":786,"vega":787,"rho":788,"in_the_money":70},"BBP   261016C00115000",0.007124,0.004151,-0.003369,0.003972,0.000276,{"contract_symbol":790,"symbol":790,"bid":401,"ask":352,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":738,"implied_volatility":738,"delta":791,"gamma":792,"theta":793,"vega":794,"rho":795,"in_the_money":34},"BBP   261016P00115000",-0.988174,0.005981,-0.005678,0.006189,-0.04363,{"strike":797,"call":798,"put":805,"callItm":70,"putItm":34,"isAtm":70},120,{"contract_symbol":799,"symbol":799,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":729,"implied_volatility":729,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":70},"BBP   261016C00120000",0.000381,0.00029,-0.000235,0.000278,0.000015,{"contract_symbol":806,"symbol":806,"bid":322,"ask":323,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":738,"implied_volatility":738,"delta":807,"gamma":808,"theta":809,"vega":810,"rho":811,"in_the_money":34},"BBP   261016P00120000",-0.999061,0.000617,-0.000585,0.000638,-0.045967,{"strike":813,"call":814,"put":817,"callItm":70,"putItm":34,"isAtm":70},125,{"contract_symbol":815,"symbol":815,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":729,"implied_volatility":729,"delta":274,"gamma":816,"theta":347,"vega":816,"rho":19,"in_the_money":70},"BBP   261016C00125000",0.00001,{"contract_symbol":818,"symbol":818,"bid":819,"ask":820,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":738,"implied_volatility":738,"delta":821,"gamma":822,"theta":413,"vega":823,"rho":824,"in_the_money":34},"BBP   261016P00125000",21.1,24.1,-0.999956,0.000036,0.000037,-0.047919,{"strike":826,"call":827,"put":829,"callItm":70,"putItm":34,"isAtm":70},130,{"contract_symbol":828,"symbol":828,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":729,"implied_volatility":729,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016C00130000",{"contract_symbol":830,"symbol":830,"bid":209,"ask":831,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":738,"implied_volatility":738,"delta":832,"gamma":238,"theta":239,"vega":238,"rho":833,"in_the_money":34},"BBP   261016P00130000",29.1,-0.999999,-0.049837,{"strike":835,"call":836,"put":838,"callItm":70,"putItm":34,"isAtm":70},135,{"contract_symbol":837,"symbol":837,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":729,"implied_volatility":729,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016C00135000",{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":738,"implied_volatility":738,"delta":842,"gamma":19,"theta":19,"vega":19,"rho":843,"in_the_money":34},"BBP   261016P00135000",31.1,34.1,-1,-0.051754,{"strike":845,"call":846,"put":848,"callItm":70,"putItm":34,"isAtm":70},140,{"contract_symbol":847,"symbol":847,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":729,"implied_volatility":729,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016C00140000",{"contract_symbol":849,"symbol":849,"bid":850,"ask":851,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":738,"implied_volatility":738,"delta":842,"gamma":19,"theta":19,"vega":19,"rho":852,"in_the_money":34},"BBP   261016P00140000",36.1,39.1,-0.053671,{"strike":854,"call":855,"put":857,"callItm":70,"putItm":34,"isAtm":70},145,{"contract_symbol":856,"symbol":856,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":729,"implied_volatility":729,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016C00145000",{"contract_symbol":858,"symbol":858,"bid":859,"ask":860,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":738,"implied_volatility":738,"delta":842,"gamma":19,"theta":19,"vega":19,"rho":861,"in_the_money":34},"BBP   261016P00145000",41.2,44.1,-0.055588,{"strike":863,"call":864,"put":866,"callItm":70,"putItm":34,"isAtm":70},150,{"contract_symbol":865,"symbol":865,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":729,"implied_volatility":729,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016C00150000",{"contract_symbol":867,"symbol":867,"bid":868,"ask":869,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":738,"implied_volatility":738,"delta":842,"gamma":19,"theta":19,"vega":19,"rho":870,"in_the_money":34},"BBP   261016P00150000",46.2,49.1,-0.057505,{"strike":872,"call":873,"put":875,"callItm":70,"putItm":34,"isAtm":70},155,{"contract_symbol":874,"symbol":874,"bid":19,"ask":203,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":729,"implied_volatility":729,"delta":19,"gamma":19,"theta":19,"vega":19,"rho":19,"in_the_money":70},"BBP   261016C00155000",{"contract_symbol":876,"symbol":876,"bid":877,"ask":878,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":738,"implied_volatility":738,"delta":842,"gamma":19,"theta":19,"vega":19,"rho":879,"in_the_money":34},"BBP   261016P00155000",51.1,54.1,-0.059422,"2026-10-02T22:43:36.468602+00:00"]