[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBY":3,"homepage-market-summary":35,"stock-options-BBY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BBY","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},"Best Buy Company, Inc.","NYSE",null,"RETAIL-RADIO, TV & CONSUMER ELECTRONICS STORES","Best Buy Co Inc is a pure-play consumer electronics retailer in the USA. It has two reportable segments: Domestic and International. The Domestic and International segments have offerings in six revenue categories. Computing and Mobile Phones, Consumer Electronics, Appliances, Entertainment, Services, and Other. The company has approximately 1,068 stores throughout its Domestic and International segments. It also have vendor store-within-a-store concepts to allow closer vendor partnerships and a higher quality customer experience. The company generates majority of its revenue from the Domestic segment.","82,000","Richfield, MN",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.3651,3.84,"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},87.97,87.98,89.035,87.41,87.7,0.27,0.31,2170202.285921,35576,88.0279,96.53,55.099998,4118832.8408685895,79.3,10444,{"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":243,"updated_at":1128,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-09","Weekly",7,"261009",{"total_volume":185,"total_open_interest":186,"put_call_ratio":187,"implied_volatility":132},418,1747,0.94,[189,190,195,199,203,207,211,215,219,223,227,231,235,239],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":191,"label":191,"type":192,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-10-23",21,"261023",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2026-10-30",28,"261030",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2026-11-06",35,"261106",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2026-11-13",42,"261113",{"date":212,"label":212,"type":192,"days_to_expiration":213,"dte":213,"compact":214,"implied_volatility":9},"2026-11-20",49,"261120",{"date":216,"label":216,"type":192,"days_to_expiration":217,"dte":217,"compact":218,"implied_volatility":9},"2026-12-18",77,"261218",{"date":220,"label":220,"type":192,"days_to_expiration":221,"dte":221,"compact":222,"implied_volatility":9},"2027-01-15",105,"270115",{"date":224,"label":224,"type":192,"days_to_expiration":225,"dte":225,"compact":226,"implied_volatility":9},"2027-03-19",168,"270319",{"date":228,"label":228,"type":192,"days_to_expiration":229,"dte":229,"compact":230,"implied_volatility":9},"2027-06-17",258,"270617",{"date":232,"label":232,"type":192,"days_to_expiration":233,"dte":233,"compact":234,"implied_volatility":9},"2027-09-17",350,"270917",{"date":236,"label":236,"type":192,"days_to_expiration":237,"dte":237,"compact":238,"implied_volatility":9},"2028-01-21",476,"280121",{"date":240,"label":240,"type":192,"days_to_expiration":241,"dte":241,"compact":242,"implied_volatility":9},"2029-01-19",840,"290119",[244,256,266,278,290,304,322,342,361,380,398,415,434,453,472,493,514,534,556,579,604,629,652,678,706,731,759,784,809,831,854,876,897,919,937,954,972,991,1010,1029,1047,1064,1082,1098,1109,1119],{"strike":245,"call":246,"put":253,"callItm":44,"putItm":14,"isAtm":14},45,{"contract_symbol":247,"symbol":247,"bid":248,"ask":249,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":51,"gamma":250,"theta":250,"vega":250,"rho":252,"in_the_money":44},"BBY   261009C00045000",41.9,44.6,0,0.4014,0.008621,{"contract_symbol":254,"symbol":254,"bid":250,"ask":127,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"BBY   261009P00045000",0.4693,{"strike":257,"call":258,"put":263,"callItm":44,"putItm":14,"isAtm":14},50,{"contract_symbol":259,"symbol":259,"bid":260,"ask":261,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":51,"gamma":250,"theta":250,"vega":250,"rho":262,"in_the_money":44},"BBY   261009C00050000",36.9,39.6,0.009579,{"contract_symbol":264,"symbol":264,"bid":250,"ask":265,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"BBY   261009P00050000",2.15,{"strike":267,"call":268,"put":273,"callItm":44,"putItm":14,"isAtm":14},55,{"contract_symbol":269,"symbol":269,"bid":270,"ask":271,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":51,"gamma":250,"theta":250,"vega":250,"rho":272,"in_the_money":44},"BBY   261009C00055000",31.9,34.6,0.010537,{"contract_symbol":274,"symbol":274,"bid":250,"ask":275,"last":276,"change":250,"changePercent":9,"volume":250,"openInterest":277,"open_interest":277,"iv":255,"implied_volatility":255,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"BBY   261009P00055000",1.75,0.61,2,{"strike":279,"call":280,"put":286,"callItm":44,"putItm":14,"isAtm":14},60,{"contract_symbol":281,"symbol":281,"bid":282,"ask":283,"last":284,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":51,"gamma":250,"theta":250,"vega":250,"rho":285,"in_the_money":44},"BBY   261009C00060000",26.9,29.4,31.95,0.011495,{"contract_symbol":287,"symbol":287,"bid":250,"ask":288,"last":289,"change":250,"changePercent":9,"volume":250,"openInterest":51,"open_interest":51,"iv":255,"implied_volatility":255,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"BBY   261009P00060000",0.75,1.15,{"strike":291,"call":292,"put":297,"callItm":44,"putItm":14,"isAtm":14},65,{"contract_symbol":293,"symbol":293,"bid":294,"ask":295,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":51,"gamma":250,"theta":250,"vega":250,"rho":296,"in_the_money":44},"BBY   261009C00065000",21.9,24,0.012453,{"contract_symbol":298,"symbol":298,"bid":250,"ask":299,"last":300,"change":9,"changePercent":9,"volume":277,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":301,"gamma":302,"theta":303,"vega":302,"rho":250,"in_the_money":14},"BBY   261009P00065000",0.2,0.28,-0.000001,0.000001,-0.000003,{"strike":305,"call":306,"put":315,"callItm":44,"putItm":14,"isAtm":14},70,{"contract_symbol":307,"symbol":307,"bid":308,"ask":309,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":310,"gamma":311,"theta":312,"vega":313,"rho":314,"in_the_money":44},"BBY   261009C00070000",16.9,19,0.999983,0.000015,-0.000026,0.000009,0.013411,{"contract_symbol":316,"symbol":316,"bid":250,"ask":299,"last":317,"change":9,"changePercent":9,"volume":51,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":318,"gamma":319,"theta":320,"vega":321,"rho":303,"in_the_money":14},"BBY   261009P00070000",0.48,-0.000193,0.000128,-0.000299,0.000089,{"strike":323,"call":324,"put":334,"callItm":44,"putItm":14,"isAtm":14},71,{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":44},"BBY   261009C00071000",15.9,18,12.32,0.999949,0.000043,-0.000074,0.000026,0.013602,{"contract_symbol":335,"symbol":335,"bid":250,"ask":336,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":14},"BBY   261009P00071000",0.95,-0.000432,0.000271,-0.000633,0.000189,-0.000007,{"strike":343,"call":344,"put":353,"callItm":44,"putItm":14,"isAtm":14},72,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":348,"gamma":349,"theta":350,"vega":351,"rho":352,"in_the_money":44},"BBY   261009C00072000",14.9,17.6,0.99986,0.000111,-0.000189,0.000066,0.013792,{"contract_symbol":354,"symbol":354,"bid":250,"ask":288,"last":355,"change":250,"changePercent":9,"volume":250,"openInterest":51,"open_interest":51,"iv":255,"implied_volatility":255,"delta":356,"gamma":357,"theta":358,"vega":359,"rho":360,"in_the_money":14},"BBY   261009P00072000",0.15,-0.000915,0.000543,-0.001268,0.000378,-0.000016,{"strike":362,"call":363,"put":371,"callItm":44,"putItm":14,"isAtm":14},73,{"contract_symbol":364,"symbol":364,"bid":193,"ask":365,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":366,"gamma":367,"theta":368,"vega":369,"rho":370,"in_the_money":44},"BBY   261009C00073000",15.8,0.999644,0.000265,-0.000453,0.000158,0.01398,{"contract_symbol":372,"symbol":372,"bid":250,"ask":288,"last":373,"change":250,"changePercent":9,"volume":250,"openInterest":374,"open_interest":374,"iv":255,"implied_volatility":255,"delta":375,"gamma":376,"theta":377,"vega":378,"rho":379,"in_the_money":14},"BBY   261009P00073000",0.1,10,-0.001842,0.001029,-0.002402,0.000716,-0.000032,{"strike":381,"call":382,"put":390,"callItm":44,"putItm":14,"isAtm":14},74,{"contract_symbol":383,"symbol":383,"bid":384,"ask":346,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":385,"gamma":386,"theta":387,"vega":388,"rho":389,"in_the_money":44},"BBY   261009C00074000",12.9,0.999156,0.000589,-0.001006,0.000351,0.014163,{"contract_symbol":391,"symbol":391,"bid":250,"ask":392,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":14},"BBY   261009P00074000",0.05,-0.003524,0.00185,-0.004317,0.001287,-0.000061,{"strike":399,"call":400,"put":408,"callItm":44,"putItm":14,"isAtm":14},75,{"contract_symbol":401,"symbol":401,"bid":402,"ask":193,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":44},"BBY   261009C00075000",11.9,0.998126,0.001223,-0.002087,0.000728,0.014337,{"contract_symbol":409,"symbol":409,"bid":250,"ask":288,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":255,"implied_volatility":255,"delta":410,"gamma":411,"theta":412,"vega":413,"rho":414,"in_the_money":14},"BBY   261009P00075000",-0.006424,0.003161,-0.007375,0.002199,-0.000111,{"strike":416,"call":417,"put":426,"callItm":44,"putItm":14,"isAtm":14},76,{"contract_symbol":418,"symbol":418,"bid":419,"ask":384,"last":420,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":421,"gamma":422,"theta":423,"vega":424,"rho":425,"in_the_money":44},"BBY   261009C00076000",11,12.7,0.996096,0.002372,-0.004048,0.001411,0.014494,{"contract_symbol":427,"symbol":427,"bid":250,"ask":288,"last":428,"change":250,"changePercent":9,"volume":250,"openInterest":429,"open_interest":429,"iv":255,"implied_volatility":255,"delta":430,"gamma":431,"theta":432,"vega":433,"rho":318,"in_the_money":14},"BBY   261009P00076000",0.13,4,-0.011183,0.005141,-0.011996,0.003577,{"strike":217,"call":435,"put":443,"callItm":44,"putItm":14,"isAtm":14},{"contract_symbol":436,"symbol":436,"bid":437,"ask":402,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":438,"gamma":439,"theta":440,"vega":441,"rho":442,"in_the_money":44},"BBY   261009C00077000",10.1,0.992346,0.004314,-0.007363,0.002567,0.014621,{"contract_symbol":444,"symbol":444,"bid":250,"ask":445,"last":446,"change":250,"changePercent":9,"volume":250,"openInterest":447,"open_interest":447,"iv":255,"implied_volatility":255,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":14},"BBY   261009P00077000",0.85,0.37,9,-0.018633,0.007978,-0.018616,0.005551,-0.000322,{"strike":454,"call":455,"put":465,"callItm":44,"putItm":14,"isAtm":14},78,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":250,"changePercent":9,"volume":250,"openInterest":447,"open_interest":447,"iv":251,"implied_volatility":251,"delta":460,"gamma":461,"theta":462,"vega":463,"rho":464,"in_the_money":44},"BBY   261009C00078000",9.1,10.9,10.4,0.985838,0.007374,-0.012588,0.004389,0.0147,{"contract_symbol":466,"symbol":466,"bid":250,"ask":355,"last":355,"change":250,"changePercent":9,"volume":250,"openInterest":182,"open_interest":182,"iv":255,"implied_volatility":255,"delta":467,"gamma":468,"theta":469,"vega":470,"rho":471,"in_the_money":14},"BBY   261009P00078000",-0.029769,0.011831,-0.027605,0.008232,-0.000515,{"strike":473,"call":474,"put":484,"callItm":44,"putItm":14,"isAtm":14},79,{"contract_symbol":475,"symbol":475,"bid":476,"ask":477,"last":478,"change":250,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":479,"gamma":480,"theta":481,"vega":482,"rho":483,"in_the_money":44},"BBY   261009C00079000",8,9.9,3.89,0.975205,0.011875,-0.020271,0.007067,0.014708,{"contract_symbol":485,"symbol":485,"bid":250,"ask":157,"last":486,"change":250,"changePercent":9,"volume":250,"openInterest":487,"open_interest":487,"iv":255,"implied_volatility":255,"delta":488,"gamma":489,"theta":490,"vega":491,"rho":492,"in_the_money":14},"BBY   261009P00079000",0.14,36,-0.045696,0.016793,-0.039185,0.011685,-0.000791,{"strike":494,"call":495,"put":505,"callItm":44,"putItm":14,"isAtm":14},80,{"contract_symbol":496,"symbol":496,"bid":497,"ask":447,"last":498,"change":250,"changePercent":9,"volume":250,"openInterest":429,"open_interest":429,"iv":499,"implied_volatility":499,"delta":500,"gamma":501,"theta":502,"vega":503,"rho":504,"in_the_money":44},"BBY   261009C00080000",7.1,9.55,0.3837,0.965217,0.016454,-0.025664,0.009361,0.014728,{"contract_symbol":506,"symbol":506,"bid":250,"ask":507,"last":132,"change":250,"changePercent":9,"volume":250,"openInterest":447,"open_interest":447,"iv":508,"implied_volatility":508,"delta":509,"gamma":510,"theta":511,"vega":512,"rho":513,"in_the_money":14},"BBY   261009P00080000",0.7,0.4535,-0.061263,0.021926,-0.047777,0.014743,-0.001061,{"strike":515,"call":516,"put":525,"callItm":44,"putItm":14,"isAtm":14},81,{"contract_symbol":517,"symbol":517,"bid":518,"ask":476,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":519,"implied_volatility":519,"delta":520,"gamma":521,"theta":522,"vega":523,"rho":524,"in_the_money":44},"BBY   261009C00081000",6.4,0.3983,0.936345,0.025721,-0.043233,0.01519,0.014419,{"contract_symbol":526,"symbol":526,"bid":392,"ask":157,"last":527,"change":250,"changePercent":9,"volume":250,"openInterest":381,"open_interest":381,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"BBY   261009P00081000",0.24,0.4299,-0.078254,0.027929,-0.054688,0.017802,-0.001355,{"strike":535,"call":536,"put":545,"callItm":44,"putItm":14,"isAtm":14},82,{"contract_symbol":537,"symbol":537,"bid":538,"ask":497,"last":539,"change":58,"changePercent":9,"volume":51,"openInterest":51,"open_interest":51,"iv":519,"implied_volatility":519,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":44},"BBY   261009C00082000",5.6,6.59,0.903617,0.035227,-0.059191,0.0208,0.014043,{"contract_symbol":546,"symbol":546,"bid":355,"ask":157,"last":547,"change":548,"changePercent":9,"volume":51,"openInterest":549,"open_interest":549,"iv":550,"implied_volatility":550,"delta":551,"gamma":552,"theta":553,"vega":554,"rho":555,"in_the_money":14},"BBY   261009P00082000",0.26,-0.02,6,0.4003,-0.097474,0.035338,-0.059988,0.020973,-0.001687,{"strike":557,"call":558,"put":568,"callItm":44,"putItm":14,"isAtm":14},83,{"contract_symbol":559,"symbol":559,"bid":560,"ask":561,"last":538,"change":9,"changePercent":9,"volume":51,"openInterest":250,"open_interest":250,"iv":562,"implied_volatility":562,"delta":563,"gamma":564,"theta":565,"vega":566,"rho":567,"in_the_money":44},"BBY   261009C00083000",4.7,6.2,0.3889,0.865928,0.045637,-0.073113,0.026312,0.013579,{"contract_symbol":569,"symbol":569,"bid":299,"ask":570,"last":25,"change":571,"changePercent":9,"volume":549,"openInterest":572,"open_interest":572,"iv":573,"implied_volatility":573,"delta":574,"gamma":575,"theta":576,"vega":577,"rho":578,"in_the_money":14},"BBY   261009P00083000",0.6,-0.18,17,0.3655,-0.120015,0.044956,-0.063614,0.02436,-0.002074,{"strike":580,"call":581,"put":592,"callItm":44,"putItm":14,"isAtm":14},84,{"contract_symbol":582,"symbol":582,"bid":583,"ask":584,"last":585,"change":250,"changePercent":9,"volume":250,"openInterest":429,"open_interest":429,"iv":586,"implied_volatility":586,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":44},"BBY   261009C00084000",3.9,5.3,4.59,0.3928,0.809655,0.056806,-0.092835,0.033079,0.012787,{"contract_symbol":593,"symbol":593,"bid":127,"ask":594,"last":594,"change":595,"changePercent":9,"volume":596,"openInterest":597,"open_interest":597,"iv":598,"implied_volatility":598,"delta":599,"gamma":600,"theta":601,"vega":602,"rho":603,"in_the_money":14},"BBY   261009P00084000",0.45,-0.25,15,5,0.3394,-0.157086,0.058171,-0.070986,0.029271,-0.002714,{"strike":605,"call":606,"put":618,"callItm":44,"putItm":14,"isAtm":14},85,{"contract_symbol":607,"symbol":607,"bid":608,"ask":609,"last":610,"change":250,"changePercent":9,"volume":250,"openInterest":611,"open_interest":611,"iv":612,"implied_volatility":612,"delta":613,"gamma":614,"theta":615,"vega":616,"rho":617,"in_the_money":44},"BBY   261009C00085000",2.8,4.5,4.2,3,0.3952,0.743844,0.066892,-0.110665,0.039192,0.011822,{"contract_symbol":619,"symbol":619,"bid":620,"ask":51,"last":621,"change":622,"changePercent":9,"volume":596,"openInterest":193,"open_interest":193,"iv":623,"implied_volatility":623,"delta":624,"gamma":625,"theta":626,"vega":627,"rho":628,"in_the_money":14},"BBY   261009P00085000",0.5,0.64,-0.16,0.3494,-0.231394,0.071606,-0.092629,0.037098,-0.004012,{"strike":630,"call":631,"put":642,"callItm":44,"putItm":14,"isAtm":44},86,{"contract_symbol":632,"symbol":632,"bid":633,"ask":583,"last":634,"change":250,"changePercent":9,"volume":250,"openInterest":635,"open_interest":635,"iv":636,"implied_volatility":636,"delta":637,"gamma":638,"theta":639,"vega":640,"rho":641,"in_the_money":44},"BBY   261009C00086000",2.5,3.2,20,0.3834,0.674844,0.077113,-0.120079,0.043833,0.010801,{"contract_symbol":643,"symbol":643,"bid":507,"ask":644,"last":336,"change":645,"changePercent":9,"volume":205,"openInterest":487,"open_interest":487,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":14},"BBY   261009P00086000",1.05,-0.1,0.3517,-0.312202,0.082641,-0.108278,0.043089,-0.005431,{"strike":653,"call":654,"put":665,"callItm":44,"putItm":14,"isAtm":44},87,{"contract_symbol":655,"symbol":655,"bid":656,"ask":657,"last":658,"change":507,"changePercent":9,"volume":374,"openInterest":182,"open_interest":182,"iv":659,"implied_volatility":659,"delta":660,"gamma":661,"theta":662,"vega":663,"rho":664,"in_the_money":44},"BBY   261009C00087000",2.05,2.4,2.85,0.3566,0.598439,0.089063,-0.119992,0.04709,0.009655,{"contract_symbol":666,"symbol":666,"bid":644,"ask":667,"last":668,"change":669,"changePercent":9,"volume":670,"openInterest":671,"open_interest":671,"iv":672,"implied_volatility":672,"delta":673,"gamma":674,"theta":675,"vega":676,"rho":677,"in_the_money":14},"BBY   261009P00087000",1.45,1.39,-0.26,53,66,0.3442,-0.398752,0.092119,-0.115587,0.047004,-0.006955,{"strike":679,"call":680,"put":693,"callItm":14,"putItm":44,"isAtm":44},88,{"contract_symbol":681,"symbol":681,"bid":682,"ask":683,"last":684,"change":685,"changePercent":9,"volume":487,"openInterest":686,"open_interest":686,"iv":687,"implied_volatility":687,"delta":688,"gamma":689,"theta":690,"vega":691,"rho":692,"in_the_money":14},"BBY   261009C00088000",1.35,1.85,1.59,-0.39,32,0.3144,0.505555,0.104192,-0.109126,0.048572,0.008231,{"contract_symbol":694,"symbol":694,"bid":695,"ask":696,"last":697,"change":698,"changePercent":9,"volume":309,"openInterest":699,"open_interest":699,"iv":700,"implied_volatility":700,"delta":701,"gamma":702,"theta":703,"vega":704,"rho":705,"in_the_money":44},"BBY   261009P00088000",1.55,1.95,1.77,-0.21,27,0.3505,-0.493125,0.093451,-0.121657,0.048569,-0.00864,{"strike":707,"call":708,"put":719,"callItm":14,"putItm":44,"isAtm":44},89,{"contract_symbol":709,"symbol":709,"bid":51,"ask":710,"last":122,"change":711,"changePercent":9,"volume":182,"openInterest":712,"open_interest":712,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":14},"BBY   261009C00089000",1.65,-0.57,99,0.321,0.405237,0.099189,-0.108245,0.0472,0.006618,{"contract_symbol":720,"symbol":720,"bid":656,"ask":721,"last":722,"change":723,"changePercent":9,"volume":724,"openInterest":309,"open_interest":309,"iv":725,"implied_volatility":725,"delta":726,"gamma":727,"theta":728,"vega":729,"rho":730,"in_the_money":44},"BBY   261009P00089000",2.6,1.92,-0.83,13,0.353,-0.584639,0.090706,-0.119774,0.047479,-0.010292,{"strike":732,"call":733,"put":746,"callItm":14,"putItm":44,"isAtm":44},90,{"contract_symbol":734,"symbol":734,"bid":735,"ask":736,"last":737,"change":738,"changePercent":9,"volume":739,"openInterest":515,"open_interest":515,"iv":740,"implied_volatility":740,"delta":741,"gamma":742,"theta":743,"vega":744,"rho":745,"in_the_money":14},"BBY   261009C00090000",0.65,1.1,0.8,-0.11,22,0.3482,0.326601,0.08507,-0.109242,0.043912,0.005335,{"contract_symbol":747,"symbol":747,"bid":721,"ask":748,"last":749,"change":750,"changePercent":9,"volume":751,"openInterest":752,"open_interest":752,"iv":753,"implied_volatility":753,"delta":754,"gamma":755,"theta":756,"vega":757,"rho":758,"in_the_money":44},"BBY   261009P00090000",3.4,3.1,-0.5,29,51,0.3608,-0.667073,0.082722,-0.114086,0.044252,-0.011812,{"strike":760,"call":761,"put":772,"callItm":14,"putItm":44,"isAtm":14},91,{"contract_symbol":762,"symbol":762,"bid":763,"ask":736,"last":764,"change":765,"changePercent":9,"volume":327,"openInterest":635,"open_interest":635,"iv":766,"implied_volatility":766,"delta":767,"gamma":768,"theta":769,"vega":770,"rho":771,"in_the_money":14},"BBY   261009C00091000",0.55,0.56,-0.28,0.3604,0.256602,0.073409,-0.101024,0.039227,0.004198,{"contract_symbol":773,"symbol":773,"bid":634,"ask":774,"last":775,"change":776,"changePercent":9,"volume":277,"openInterest":777,"open_interest":777,"iv":778,"implied_volatility":778,"delta":779,"gamma":780,"theta":781,"vega":782,"rho":783,"in_the_money":44},"BBY   261009P00091000",4.6,3.39,-0.85,16,0.388,-0.726971,0.070374,-0.112244,0.040485,-0.01298,{"strike":785,"call":786,"put":798,"callItm":14,"putItm":44,"isAtm":14},92,{"contract_symbol":787,"symbol":787,"bid":157,"ask":620,"last":788,"change":789,"changePercent":9,"volume":790,"openInterest":791,"open_interest":791,"iv":792,"implied_volatility":792,"delta":793,"gamma":794,"theta":795,"vega":796,"rho":797,"in_the_money":14},"BBY   261009C00092000",0.42,-0.33,54,271,0.3603,0.191258,0.062108,-0.08541,0.033176,0.003137,{"contract_symbol":799,"symbol":799,"bid":800,"ask":538,"last":801,"change":570,"changePercent":9,"volume":374,"openInterest":802,"open_interest":802,"iv":803,"implied_volatility":803,"delta":804,"gamma":805,"theta":806,"vega":807,"rho":808,"in_the_money":44},"BBY   261009P00092000",3.7,4.9,93,0.413,-0.774845,0.059656,-0.107821,0.036533,-0.013953,{"strike":802,"call":810,"put":820,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":811,"symbol":811,"bid":299,"ask":763,"last":594,"change":812,"changePercent":9,"volume":597,"openInterest":813,"open_interest":813,"iv":814,"implied_volatility":814,"delta":815,"gamma":816,"theta":817,"vega":818,"rho":819,"in_the_money":14},"BBY   261009C00093000",-0.05,100,0.3639,0.140363,0.050318,-0.070597,0.027149,0.002306,{"contract_symbol":821,"symbol":821,"bid":597,"ask":822,"last":823,"change":824,"changePercent":9,"volume":51,"openInterest":699,"open_interest":699,"iv":825,"implied_volatility":825,"delta":826,"gamma":827,"theta":828,"vega":829,"rho":830,"in_the_money":44},"BBY   261009P00093000",6.3,5.45,0.08,0.4283,-0.818131,0.05064,-0.098419,0.032158,-0.014848,{"strike":832,"call":833,"put":842,"callItm":14,"putItm":44,"isAtm":14},94,{"contract_symbol":834,"symbol":834,"bid":373,"ask":157,"last":25,"change":835,"changePercent":9,"volume":182,"openInterest":362,"open_interest":362,"iv":836,"implied_volatility":836,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":14},"BBY   261009C00094000",-0.03,0.3645,0.098693,0.039168,-0.055116,0.021165,0.001625,{"contract_symbol":843,"symbol":843,"bid":844,"ask":845,"last":846,"change":250,"changePercent":9,"volume":250,"openInterest":847,"open_interest":847,"iv":848,"implied_volatility":848,"delta":849,"gamma":850,"theta":851,"vega":852,"rho":853,"in_the_money":44},"BBY   261009P00094000",5.4,7.8,6.93,104,0.4353,-0.857749,0.04245,-0.085212,0.027396,-0.015684,{"strike":855,"call":856,"put":866,"callItm":14,"putItm":44,"isAtm":14},95,{"contract_symbol":857,"symbol":857,"bid":392,"ask":132,"last":858,"change":859,"changePercent":9,"volume":686,"openInterest":760,"open_interest":760,"iv":860,"implied_volatility":860,"delta":861,"gamma":862,"theta":863,"vega":864,"rho":865,"in_the_money":14},"BBY   261009C00095000",0.19,-0.12,0.385,0.078368,0.031223,-0.049025,0.017822,0.00129,{"contract_symbol":867,"symbol":867,"bid":868,"ask":476,"last":869,"change":250,"changePercent":9,"volume":250,"openInterest":572,"open_interest":572,"iv":870,"implied_volatility":870,"delta":871,"gamma":872,"theta":873,"vega":874,"rho":875,"in_the_money":44},"BBY   261009P00095000",6.1,6.95,0.447,-0.887169,0.03518,-0.074474,0.023316,-0.016355,{"strike":877,"call":878,"put":886,"callItm":14,"putItm":44,"isAtm":14},96,{"contract_symbol":879,"symbol":879,"bid":250,"ask":737,"last":527,"change":117,"changePercent":9,"volume":277,"openInterest":760,"open_interest":760,"iv":880,"implied_volatility":880,"delta":881,"gamma":882,"theta":883,"vega":884,"rho":885,"in_the_money":14},"BBY   261009C00096000",0.4118,0.066289,0.025675,-0.046126,0.015676,0.00109,{"contract_symbol":887,"symbol":887,"bid":888,"ask":889,"last":890,"change":250,"changePercent":9,"volume":250,"openInterest":447,"open_interest":447,"iv":891,"implied_volatility":891,"delta":892,"gamma":893,"theta":894,"vega":895,"rho":896,"in_the_money":44},"BBY   261009P00096000",7.3,9.4,3.3,0.4725,-0.903722,0.02967,-0.070164,0.020784,-0.016818,{"strike":898,"call":899,"put":909,"callItm":14,"putItm":44,"isAtm":14},97,{"contract_symbol":900,"symbol":900,"bid":250,"ask":620,"last":901,"change":835,"changePercent":9,"volume":635,"openInterest":902,"open_interest":902,"iv":903,"implied_volatility":903,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":14},"BBY   261009C00097000",0.09,34,0.4351,0.055628,0.021188,-0.042486,0.013667,0.000914,{"contract_symbol":910,"symbol":910,"bid":911,"ask":477,"last":912,"change":250,"changePercent":9,"volume":250,"openInterest":611,"open_interest":611,"iv":913,"implied_volatility":913,"delta":914,"gamma":915,"theta":916,"vega":917,"rho":918,"in_the_money":44},"BBY   261009P00097000",8.2,8.9,0.4989,-0.916276,0.025326,-0.066785,0.018734,-0.017216,{"strike":920,"call":921,"put":928,"callItm":14,"putItm":44,"isAtm":14},98,{"contract_symbol":922,"symbol":922,"bid":250,"ask":288,"last":763,"change":250,"changePercent":9,"volume":250,"openInterest":751,"open_interest":751,"iv":903,"implied_volatility":903,"delta":923,"gamma":924,"theta":925,"vega":926,"rho":927,"in_the_money":14},"BBY   261009C00098000",0.038959,0.015922,-0.031926,0.01027,0.000641,{"contract_symbol":929,"symbol":929,"bid":930,"ask":931,"last":597,"change":250,"changePercent":9,"volume":250,"openInterest":277,"open_interest":277,"iv":913,"implied_volatility":913,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":44},"BBY   261009P00098000",9.2,11.1,-0.936864,0.020405,-0.053808,0.015093,-0.017742,{"strike":712,"call":938,"put":945,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":939,"symbol":939,"bid":250,"ask":288,"last":858,"change":250,"changePercent":9,"volume":250,"openInterest":419,"open_interest":419,"iv":903,"implied_volatility":903,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":14},"BBY   261009C00099000",0.026711,0.011661,-0.023383,0.007522,0.00044,{"contract_symbol":946,"symbol":946,"bid":947,"ask":948,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":913,"implied_volatility":913,"delta":949,"gamma":950,"theta":951,"vega":952,"rho":953,"in_the_money":44},"BBY   261009P00099000",9.6,12.4,-0.953129,0.016122,-0.042514,0.011925,-0.018199,{"strike":813,"call":955,"put":963,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":956,"symbol":956,"bid":250,"ask":288,"last":957,"change":250,"changePercent":9,"volume":250,"openInterest":295,"open_interest":295,"iv":903,"implied_volatility":903,"delta":958,"gamma":959,"theta":960,"vega":961,"rho":962,"in_the_money":14},"BBY   261009C00100000",0.12,0.017935,0.008331,-0.016705,0.005374,0.000296,{"contract_symbol":964,"symbol":964,"bid":965,"ask":966,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":913,"implied_volatility":913,"delta":967,"gamma":968,"theta":969,"vega":970,"rho":971,"in_the_money":44},"BBY   261009P00100000",11.2,13.4,-0.965736,0.012499,-0.032961,0.009246,-0.018596,{"strike":973,"call":974,"put":982,"callItm":14,"putItm":44,"isAtm":14},101,{"contract_symbol":975,"symbol":975,"bid":250,"ask":373,"last":392,"change":812,"changePercent":9,"volume":51,"openInterest":976,"open_interest":976,"iv":903,"implied_volatility":903,"delta":977,"gamma":978,"theta":979,"vega":980,"rho":981,"in_the_money":14},"BBY   261009C00101000",31,0.011799,0.00581,-0.01165,0.003748,0.000195,{"contract_symbol":983,"symbol":983,"bid":984,"ask":985,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":913,"implied_volatility":913,"delta":986,"gamma":987,"theta":988,"vega":989,"rho":990,"in_the_money":44},"BBY   261009P00101000",12.2,14.2,-0.975328,0.009515,-0.025091,0.007038,-0.018945,{"strike":992,"call":993,"put":1001,"callItm":14,"putItm":44,"isAtm":14},102,{"contract_symbol":994,"symbol":994,"bid":250,"ask":127,"last":763,"change":250,"changePercent":9,"volume":250,"openInterest":995,"open_interest":995,"iv":903,"implied_volatility":903,"delta":996,"gamma":997,"theta":998,"vega":999,"rho":1000,"in_the_money":14},"BBY   261009C00102000",26,0.007607,0.003959,-0.007937,0.002553,0.000126,{"contract_symbol":1002,"symbol":1002,"bid":1003,"ask":1004,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":913,"implied_volatility":913,"delta":1005,"gamma":1006,"theta":1007,"vega":1008,"rho":1009,"in_the_money":44},"BBY   261009P00102000",13.2,15.3,-0.982496,0.007115,-0.018763,0.005263,-0.019254,{"strike":1011,"call":1012,"put":1020,"callItm":14,"putItm":44,"isAtm":14},103,{"contract_symbol":1013,"symbol":1013,"bid":250,"ask":288,"last":1014,"change":250,"changePercent":9,"volume":250,"openInterest":51,"open_interest":51,"iv":903,"implied_volatility":903,"delta":1015,"gamma":1016,"theta":1017,"vega":1018,"rho":1019,"in_the_money":14},"BBY   261009C00103000",0.43,0.004809,0.002637,-0.005287,0.001701,0.00008,{"contract_symbol":1021,"symbol":1021,"bid":1022,"ask":1023,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":913,"implied_volatility":913,"delta":1024,"gamma":1025,"theta":1026,"vega":1027,"rho":1028,"in_the_money":44},"BBY   261009P00103000",13.6,16.5,-0.987761,0.00523,-0.013792,0.003869,-0.019532,{"strike":847,"call":1030,"put":1038,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1031,"symbol":1031,"bid":250,"ask":336,"last":1032,"change":250,"changePercent":9,"volume":250,"openInterest":51,"open_interest":51,"iv":903,"implied_volatility":903,"delta":1033,"gamma":1034,"theta":1035,"vega":1036,"rho":1037,"in_the_money":14},"BBY   261009C00104000",0.41,0.002983,0.001718,-0.003445,0.001108,0.000049,{"contract_symbol":1039,"symbol":1039,"bid":1040,"ask":1041,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":913,"implied_volatility":913,"delta":1042,"gamma":1043,"theta":1044,"vega":1045,"rho":1046,"in_the_money":44},"BBY   261009P00104000",14.4,17.1,-0.991563,0.003781,-0.00997,0.002797,-0.019786,{"strike":221,"call":1048,"put":1055,"callItm":14,"putItm":44,"isAtm":14},{"contract_symbol":1049,"symbol":1049,"bid":250,"ask":157,"last":446,"change":250,"changePercent":9,"volume":250,"openInterest":327,"open_interest":327,"iv":903,"implied_volatility":903,"delta":1050,"gamma":1051,"theta":1052,"vega":1053,"rho":1054,"in_the_money":14},"BBY   261009C00105000",0.001815,0.001096,-0.002198,0.000707,0.00003,{"contract_symbol":1056,"symbol":1056,"bid":1057,"ask":1058,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":913,"implied_volatility":913,"delta":1059,"gamma":1060,"theta":1061,"vega":1062,"rho":1063,"in_the_money":44},"BBY   261009P00105000",15.5,18.1,-0.994265,0.002689,-0.007091,0.001989,-0.020022,{"strike":1065,"call":1066,"put":1073,"callItm":14,"putItm":44,"isAtm":14},110,{"contract_symbol":1067,"symbol":1067,"bid":250,"ask":288,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":903,"implied_volatility":903,"delta":1068,"gamma":1069,"theta":1070,"vega":1071,"rho":1072,"in_the_money":14},"BBY   261009C00110000",0.000116,0.000086,-0.000172,0.000055,0.000002,{"contract_symbol":1074,"symbol":1074,"bid":1075,"ask":1076,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":913,"implied_volatility":913,"delta":1077,"gamma":1078,"theta":1079,"vega":1080,"rho":1081,"in_the_money":44},"BBY   261009P00110000",20.7,23.4,-0.999317,0.00039,-0.001029,0.000289,-0.021063,{"strike":1083,"call":1084,"put":1091,"callItm":14,"putItm":44,"isAtm":14},115,{"contract_symbol":1085,"symbol":1085,"bid":250,"ask":1086,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":903,"implied_volatility":903,"delta":1087,"gamma":1088,"theta":1089,"vega":1090,"rho":250,"in_the_money":14},"BBY   261009C00115000",1.25,0.000005,0.000004,-0.000009,0.000003,{"contract_symbol":1092,"symbol":1092,"bid":1093,"ask":751,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":913,"implied_volatility":913,"delta":1094,"gamma":1095,"theta":1096,"vega":1054,"rho":1097,"in_the_money":44},"BBY   261009P00115000",25.4,-0.99994,0.00004,-0.000107,-0.022031,{"strike":1099,"call":1100,"put":1102,"callItm":14,"putItm":44,"isAtm":14},120,{"contract_symbol":1101,"symbol":1101,"bid":250,"ask":265,"last":824,"change":250,"changePercent":9,"volume":250,"openInterest":51,"open_interest":51,"iv":903,"implied_volatility":903,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"BBY   261009C00120000",{"contract_symbol":1103,"symbol":1103,"bid":1104,"ask":1105,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":913,"implied_volatility":913,"delta":1106,"gamma":1090,"theta":1107,"vega":1072,"rho":1108,"in_the_money":44},"BBY   261009P00120000",30.6,33.9,-0.999996,-0.000008,-0.02299,{"strike":1110,"call":1111,"put":1113,"callItm":14,"putItm":44,"isAtm":14},125,{"contract_symbol":1112,"symbol":1112,"bid":250,"ask":265,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":903,"implied_volatility":903,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"BBY   261009C00125000",{"contract_symbol":1114,"symbol":1114,"bid":1115,"ask":1116,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":913,"implied_volatility":913,"delta":1117,"gamma":250,"theta":250,"vega":250,"rho":1118,"in_the_money":44},"BBY   261009P00125000",35.7,38.4,-1,-0.023948,{"strike":1120,"call":1121,"put":1123,"callItm":14,"putItm":44,"isAtm":14},130,{"contract_symbol":1122,"symbol":1122,"bid":250,"ask":265,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":903,"implied_volatility":903,"delta":250,"gamma":250,"theta":250,"vega":250,"rho":250,"in_the_money":14},"BBY   261009C00130000",{"contract_symbol":1124,"symbol":1124,"bid":1125,"ask":1126,"last":9,"change":9,"changePercent":9,"volume":250,"openInterest":250,"open_interest":250,"iv":913,"implied_volatility":913,"delta":1117,"gamma":250,"theta":250,"vega":250,"rho":1127,"in_the_money":44},"BBY   261009P00130000",40.6,43.3,-0.024906,"2026-10-02T22:43:52.405745+00:00"]