[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIB":3,"homepage-market-summary":25,"stock-options-BIB":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BIB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"ProShares Ultra NASDAQ Biotechnology","Nasdaq",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},109.76,111.43,108.9201,110.4686,-0.7086,-0.64,10026.705775,0,126.399,4.24125,223619.08422618784,86.4,4147,{"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":12,"selected_expiration":170,"days_to_expiration":173,"iv_index":123,"expiration_iv":123,"kpis":175,"expirations":178,"strikes":192,"updated_at":970,"task_id":9},"SUCCESS",{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},"2026-10-16","Regular",14,"261016",{"total_volume":176,"total_open_interest":177,"put_call_ratio":41,"implied_volatility":123},2,92,[179,180,184,188],{"date":171,"label":171,"type":172,"days_to_expiration":173,"dte":173,"compact":174,"implied_volatility":9},{"date":181,"label":181,"type":172,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-11-20",49,"261120",{"date":185,"label":185,"type":172,"days_to_expiration":186,"dte":186,"compact":187,"implied_volatility":9},"2027-02-19",140,"270219",{"date":189,"label":189,"type":172,"days_to_expiration":190,"dte":190,"compact":191,"implied_volatility":9},"2027-05-21",231,"270521",[193,214,233,252,274,296,319,342,365,386,406,428,453,475,496,519,539,560,580,600,621,640,663,683,705,727,748,771,793,814,832,851,869,885,900,914,929,942,956],{"strike":194,"call":195,"put":205,"callItm":34,"putItm":70,"isAtm":70},90,{"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":200,"gamma":201,"theta":202,"vega":203,"rho":204,"in_the_money":34},"BIB   261016C00090000",18,21.9,0.4194,0.993108,0.002132,-0.006189,0.004132,0.034196,{"contract_symbol":206,"symbol":206,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":208,"implied_volatility":208,"delta":209,"gamma":210,"theta":211,"vega":212,"rho":213,"in_the_money":70},"BIB   261016P00090000",1.75,0.3675,-0.002553,0.001002,-0.002232,0.0017,-0.00011,{"strike":215,"call":216,"put":225,"callItm":34,"putItm":70,"isAtm":70},95,{"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":220,"gamma":221,"theta":222,"vega":223,"rho":224,"in_the_money":34},"BIB   261016C00095000",13.1,17,0.964414,0.008688,-0.025223,0.016838,0.034863,{"contract_symbol":226,"symbol":226,"bid":19,"ask":227,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":208,"implied_volatility":208,"delta":228,"gamma":229,"theta":230,"vega":231,"rho":232,"in_the_money":70},"BIB   261016P00095000",2.25,-0.020249,0.006195,-0.013804,0.010518,-0.000875,{"strike":234,"call":235,"put":244,"callItm":34,"putItm":70,"isAtm":70},100,{"contract_symbol":236,"symbol":236,"bid":237,"ask":238,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":199,"implied_volatility":199,"delta":239,"gamma":240,"theta":241,"vega":242,"rho":243,"in_the_money":34},"BIB   261016C00100000",8.5,12.4,0.880937,0.022066,-0.064061,0.042763,0.033107,{"contract_symbol":245,"symbol":245,"bid":19,"ask":246,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":208,"implied_volatility":208,"delta":247,"gamma":248,"theta":249,"vega":250,"rho":251,"in_the_money":70},"BIB   261016P00100000",2.65,-0.09084,0.020701,-0.046131,0.035149,-0.003954,{"strike":253,"call":254,"put":264,"callItm":34,"putItm":70,"isAtm":70},102,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":199,"implied_volatility":199,"delta":259,"gamma":260,"theta":261,"vega":262,"rho":263,"in_the_money":34},"BIB   261016C00102000",6.9,10.3,16.9,0.826009,0.028487,-0.082703,0.055208,0.031436,{"contract_symbol":265,"symbol":265,"bid":19,"ask":266,"last":267,"change":19,"changePercent":9,"volume":19,"openInterest":268,"open_interest":268,"iv":208,"implied_volatility":208,"delta":269,"gamma":270,"theta":271,"vega":272,"rho":273,"in_the_money":70},"BIB   261016P00102000",2.95,1.29,4,-0.144498,0.028788,-0.064152,0.04888,-0.006313,{"strike":275,"call":276,"put":286,"callItm":34,"putItm":70,"isAtm":70},103,{"contract_symbol":277,"symbol":277,"bid":278,"ask":279,"last":280,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":199,"implied_volatility":199,"delta":281,"gamma":282,"theta":283,"vega":284,"rho":285,"in_the_money":34},"BIB   261016C00103000",6.1,9.6,16.1,0.793804,0.031624,-0.091809,0.061287,0.030382,{"contract_symbol":287,"symbol":287,"bid":19,"ask":288,"last":289,"change":19,"changePercent":9,"volume":19,"openInterest":290,"open_interest":290,"iv":208,"implied_volatility":208,"delta":291,"gamma":292,"theta":293,"vega":294,"rho":295,"in_the_money":70},"BIB   261016P00103000",2.1,1.46,3,-0.17756,0.032936,-0.073396,0.055923,-0.007773,{"strike":297,"call":298,"put":309,"callItm":34,"putItm":70,"isAtm":70},104,{"contract_symbol":299,"symbol":299,"bid":300,"ask":301,"last":302,"change":19,"changePercent":9,"volume":19,"openInterest":176,"open_interest":176,"iv":303,"implied_volatility":303,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":308,"in_the_money":34},"BIB   261016C00104000",5.3,9.4,15.3,0.4325,0.752786,0.033976,-0.104897,0.067902,0.02891,{"contract_symbol":310,"symbol":310,"bid":19,"ask":311,"last":312,"change":19,"changePercent":9,"volume":19,"openInterest":290,"open_interest":290,"iv":313,"implied_volatility":313,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":318,"in_the_money":70},"BIB   261016P00104000",3.1,0.85,0.3531,-0.206201,0.037564,-0.077293,0.061288,-0.009027,{"strike":320,"call":321,"put":331,"callItm":34,"putItm":70,"isAtm":70},105,{"contract_symbol":322,"symbol":322,"bid":323,"ask":324,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":325,"implied_volatility":325,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":34},"BIB   261016C00105000",4.6,7.8,0.4421,0.712187,0.035894,-0.11577,0.07332,0.027445,{"contract_symbol":332,"symbol":332,"bid":333,"ask":311,"last":334,"change":19,"changePercent":9,"volume":19,"openInterest":335,"open_interest":335,"iv":336,"implied_volatility":336,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":70},"BIB   261016P00105000",0.5,1.86,15,0.3539,-0.248322,0.041618,-0.086046,0.068065,-0.010897,{"strike":343,"call":344,"put":354,"callItm":34,"putItm":70,"isAtm":70},106,{"contract_symbol":345,"symbol":345,"bid":346,"ask":347,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":348,"implied_volatility":348,"delta":349,"gamma":350,"theta":351,"vega":352,"rho":353,"in_the_money":34},"BIB   261016C00106000",3.9,8.1,0.4455,0.672744,0.037693,-0.123443,0.077586,0.026029,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":19,"changePercent":9,"volume":19,"openInterest":290,"open_interest":290,"iv":359,"implied_volatility":359,"delta":360,"gamma":361,"theta":362,"vega":363,"rho":364,"in_the_money":70},"BIB   261016P00106000",0.45,3.5,1.87,0.3533,-0.293262,0.045312,-0.093329,0.073966,-0.012899,{"strike":366,"call":367,"put":377,"callItm":34,"putItm":70,"isAtm":70},107,{"contract_symbol":368,"symbol":368,"bid":369,"ask":370,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":371,"implied_volatility":371,"delta":372,"gamma":373,"theta":374,"vega":375,"rho":376,"in_the_money":34},"BIB   261016C00107000",3.7,6.8,0.4435,0.633421,0.039481,-0.128184,0.080915,0.024618,{"contract_symbol":378,"symbol":378,"bid":356,"ask":379,"last":357,"change":19,"changePercent":9,"volume":19,"openInterest":176,"open_interest":176,"iv":380,"implied_volatility":380,"delta":381,"gamma":382,"theta":383,"vega":384,"rho":385,"in_the_money":70},"BIB   261016P00107000",3.4,0.3465,-0.339175,0.049144,-0.097396,0.07869,-0.014942,{"strike":387,"call":388,"put":397,"callItm":34,"putItm":70,"isAtm":34},108,{"contract_symbol":389,"symbol":389,"bid":357,"ask":390,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":391,"implied_volatility":391,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":34},"BIB   261016C00108000",6.6,0.4368,0.593317,0.041324,-0.130105,0.0834,0.023174,{"contract_symbol":398,"symbol":398,"bid":399,"ask":268,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":400,"implied_volatility":400,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":70},"BIB   261016P00108000",1.05,0.3342,-0.387684,0.053313,-0.09829,0.082335,-0.017094,{"strike":407,"call":408,"put":418,"callItm":34,"putItm":70,"isAtm":34},109,{"contract_symbol":409,"symbol":409,"bid":410,"ask":411,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":34},"BIB   261016C00109000",2.7,5.6,0.4253,0.55151,0.043272,-0.129186,0.085041,0.021658,{"contract_symbol":419,"symbol":419,"bid":420,"ask":421,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":70},"BIB   261016P00109000",1.4,4.2,0.3164,-0.440751,0.058015,-0.095832,0.084809,-0.019438,{"strike":429,"call":430,"put":441,"callItm":70,"putItm":34,"isAtm":34},110,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":19,"changePercent":9,"volume":19,"openInterest":290,"open_interest":290,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":70},"BIB   261016C00110000",1.55,5,5.35,0.4099,0.50697,0.045267,-0.125542,0.085743,0.020025,{"contract_symbol":442,"symbol":442,"bid":443,"ask":444,"last":445,"change":446,"changePercent":9,"volume":41,"openInterest":290,"open_interest":290,"iv":447,"implied_volatility":447,"delta":448,"gamma":449,"theta":450,"vega":451,"rho":452,"in_the_money":34},"BIB   261016P00110000",1.8,4.4,3.88,0.77,0.2949,-0.501044,0.062926,-0.090337,0.085756,-0.022094,{"strike":454,"call":455,"put":466,"callItm":70,"putItm":34,"isAtm":34},111,{"contract_symbol":456,"symbol":456,"bid":457,"ask":458,"last":459,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":70},"BIB   261016C00111000",1.6,4.9,11.49,0.409,0.46189,0.045164,-0.124719,0.085365,0.018304,{"contract_symbol":467,"symbol":467,"bid":246,"ask":468,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":469,"implied_volatility":469,"delta":470,"gamma":471,"theta":472,"vega":473,"rho":474,"in_the_money":34},"BIB   261016P00111000",5.2,0.3244,-0.555415,0.056653,-0.098411,0.084928,-0.024691,{"strike":476,"call":477,"put":486,"callItm":70,"putItm":34,"isAtm":34},112,{"contract_symbol":478,"symbol":478,"bid":479,"ask":323,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":480,"implied_volatility":480,"delta":481,"gamma":482,"theta":483,"vega":484,"rho":485,"in_the_money":70},"BIB   261016C00112000",0.65,0.4047,0.416534,0.044854,-0.121231,0.083873,0.016566,{"contract_symbol":487,"symbol":487,"bid":488,"ask":489,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":34},"BIB   261016P00112000",3.2,5.9,0.3536,-0.599439,0.05084,-0.10494,0.083078,-0.02687,{"strike":497,"call":498,"put":509,"callItm":70,"putItm":34,"isAtm":70},113,{"contract_symbol":499,"symbol":499,"bid":500,"ask":501,"last":502,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":70},"BIB   261016C00113000",0.6,3.6,4.95,0.3948,0.369562,0.044474,-0.114403,0.081131,0.01476,{"contract_symbol":510,"symbol":510,"bid":488,"ask":511,"last":512,"change":19,"changePercent":9,"volume":19,"openInterest":268,"open_interest":268,"iv":513,"implied_volatility":513,"delta":514,"gamma":515,"theta":516,"vega":517,"rho":518,"in_the_money":34},"BIB   261016P00113000",7.2,6.38,0.3785,-0.637044,0.046106,-0.109035,0.080645,-0.028778,{"strike":520,"call":521,"put":530,"callItm":70,"putItm":34,"isAtm":70},114,{"contract_symbol":522,"symbol":522,"bid":523,"ask":488,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":524,"implied_volatility":524,"delta":525,"gamma":526,"theta":527,"vega":528,"rho":529,"in_the_money":70},"BIB   261016C00114000",0.05,0.3849,0.322603,0.043366,-0.106044,0.077132,0.012935,{"contract_symbol":531,"symbol":531,"bid":532,"ask":347,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":533,"implied_volatility":533,"delta":534,"gamma":535,"theta":536,"vega":537,"rho":538,"in_the_money":34},"BIB   261016P00114000",4.1,0.3997,-0.670228,0.042136,-0.111111,0.077826,-0.0305,{"strike":540,"call":541,"put":550,"callItm":70,"putItm":34,"isAtm":70},115,{"contract_symbol":542,"symbol":542,"bid":123,"ask":501,"last":433,"change":19,"changePercent":9,"volume":19,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":70},"BIB   261016C00115000",6,0.3984,0.289697,0.039953,-0.104649,0.073545,0.011619,{"contract_symbol":551,"symbol":551,"bid":552,"ask":553,"last":444,"change":19,"changePercent":9,"volume":19,"openInterest":290,"open_interest":290,"iv":554,"implied_volatility":554,"delta":555,"gamma":556,"theta":557,"vega":558,"rho":559,"in_the_money":34},"BIB   261016P00115000",4.7,8.8,0.4176,-0.70025,0.038721,-0.11143,0.074712,-0.032089,{"strike":561,"call":562,"put":571,"callItm":70,"putItm":34,"isAtm":70},116,{"contract_symbol":563,"symbol":563,"bid":19,"ask":564,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":565,"implied_volatility":565,"delta":566,"gamma":567,"theta":568,"vega":569,"rho":570,"in_the_money":70},"BIB   261016C00116000",3.3,0.417,0.263694,0.036448,-0.104606,0.070232,0.010569,{"contract_symbol":572,"symbol":572,"bid":573,"ask":279,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":574,"implied_volatility":574,"delta":575,"gamma":576,"theta":577,"vega":578,"rho":579,"in_the_money":34},"BIB   261016P00116000",6.4,0.4323,-0.727969,0.035714,-0.110159,0.071342,-0.033581,{"strike":581,"call":582,"put":591,"callItm":70,"putItm":34,"isAtm":70},117,{"contract_symbol":583,"symbol":583,"bid":19,"ask":379,"last":584,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":585,"implied_volatility":585,"delta":586,"gamma":587,"theta":588,"vega":589,"rho":590,"in_the_money":70},"BIB   261016C00117000",2.68,0.433,0.239811,0.033388,-0.103296,0.066796,0.009609,{"contract_symbol":592,"symbol":592,"bid":390,"ask":593,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":594,"implied_volatility":594,"delta":595,"gamma":596,"theta":597,"vega":598,"rho":599,"in_the_money":34},"BIB   261016P00117000",10.4,0.444,-0.754013,0.033008,-0.107401,0.067722,-0.035003,{"strike":601,"call":602,"put":610,"callItm":70,"putItm":34,"isAtm":70},118,{"contract_symbol":603,"symbol":603,"bid":19,"ask":290,"last":311,"change":19,"changePercent":9,"volume":19,"openInterest":176,"open_interest":176,"iv":604,"implied_volatility":604,"delta":605,"gamma":606,"theta":607,"vega":608,"rho":609,"in_the_money":70},"BIB   261016C00118000",0.4463,0.217524,0.030662,-0.100805,0.063235,0.008715,{"contract_symbol":611,"symbol":611,"bid":511,"ask":612,"last":613,"change":19,"changePercent":9,"volume":19,"openInterest":614,"open_interest":614,"iv":615,"implied_volatility":615,"delta":616,"gamma":617,"theta":618,"vega":619,"rho":620,"in_the_money":34},"BIB   261016P00118000",10.6,10.51,12,0.4527,-0.778871,0.030518,-0.103211,0.063835,-0.036374,{"strike":622,"call":623,"put":631,"callItm":70,"putItm":34,"isAtm":70},119,{"contract_symbol":624,"symbol":624,"bid":19,"ask":266,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":625,"implied_volatility":625,"delta":626,"gamma":627,"theta":628,"vega":629,"rho":630,"in_the_money":70},"BIB   261016C00119000",0.4571,0.196432,0.028186,-0.097186,0.05953,0.007872,{"contract_symbol":632,"symbol":632,"bid":633,"ask":614,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":634,"implied_volatility":634,"delta":635,"gamma":636,"theta":637,"vega":638,"rho":639,"in_the_money":34},"BIB   261016P00119000",8.6,0.4582,-0.802953,0.028173,-0.0976,0.059643,-0.037713,{"strike":641,"call":642,"put":652,"callItm":70,"putItm":34,"isAtm":70},120,{"contract_symbol":643,"symbol":643,"bid":19,"ask":457,"last":644,"change":19,"changePercent":9,"volume":19,"openInterest":645,"open_interest":645,"iv":646,"implied_volatility":646,"delta":647,"gamma":648,"theta":649,"vega":650,"rho":651,"in_the_money":70},"BIB   261016C00120000",2.38,10,0.4652,0.176204,0.025893,-0.092462,0.055653,0.007066,{"contract_symbol":653,"symbol":653,"bid":654,"ask":655,"last":656,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":657,"implied_volatility":657,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":34},"BIB   261016P00120000",9.5,12.9,6.84,0.4602,-0.826638,0.025904,-0.090533,0.055081,-0.039036,{"strike":664,"call":665,"put":675,"callItm":70,"putItm":34,"isAtm":70},121,{"contract_symbol":666,"symbol":666,"bid":19,"ask":667,"last":668,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":669,"implied_volatility":669,"delta":670,"gamma":671,"theta":672,"vega":673,"rho":674,"in_the_money":70},"BIB   261016C00121000",2.45,2.9,0.4704,0.156555,0.023723,-0.086624,0.051561,0.006284,{"contract_symbol":676,"symbol":676,"bid":593,"ask":218,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":677,"implied_volatility":677,"delta":678,"gamma":679,"theta":680,"vega":681,"rho":682,"in_the_money":34},"BIB   261016P00121000",0.4584,-0.850231,0.023638,-0.081977,0.050068,-0.040355,{"strike":684,"call":685,"put":695,"callItm":70,"putItm":34,"isAtm":70},122,{"contract_symbol":686,"symbol":686,"bid":19,"ask":687,"last":688,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":689,"implied_volatility":689,"delta":690,"gamma":691,"theta":692,"vega":693,"rho":694,"in_the_money":70},"BIB   261016C00122000",2.3,1.65,0.4724,0.137213,0.021619,-0.079634,0.047194,0.005514,{"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},"BIB   261016P00122000",11.2,14.5,0.4526,-0.873835,0.021295,-0.072001,0.044538,-0.041675,{"strike":706,"call":707,"put":717,"callItm":70,"putItm":34,"isAtm":70},123,{"contract_symbol":708,"symbol":708,"bid":19,"ask":709,"last":710,"change":19,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":711,"implied_volatility":711,"delta":712,"gamma":713,"theta":714,"vega":715,"rho":716,"in_the_money":70},"BIB   261016C00123000",2.15,1.83,0.4708,0.117893,0.019521,-0.071409,0.042466,0.004746,{"contract_symbol":718,"symbol":718,"bid":719,"ask":720,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":721,"implied_volatility":721,"delta":722,"gamma":723,"theta":724,"vega":725,"rho":726,"in_the_money":34},"BIB   261016P00123000",11.9,15.6,0.4411,-0.898223,0.018749,-0.0602,0.038213,-0.043029,{"strike":728,"call":729,"put":738,"callItm":70,"putItm":34,"isAtm":70},124,{"contract_symbol":730,"symbol":730,"bid":19,"ask":41,"last":731,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":732,"implied_volatility":732,"delta":733,"gamma":734,"theta":735,"vega":736,"rho":737,"in_the_money":70},"BIB   261016C00124000",1.33,0.4689,0.100481,0.017471,-0.06341,0.037857,0.004051,{"contract_symbol":739,"symbol":739,"bid":218,"ask":740,"last":741,"change":19,"changePercent":9,"volume":19,"openInterest":176,"open_interest":176,"iv":742,"implied_volatility":742,"delta":743,"gamma":744,"theta":745,"vega":746,"rho":747,"in_the_money":34},"BIB   261016P00124000",16.3,14.73,0.4208,-0.924394,0.015747,-0.046011,0.030616,-0.044458,{"strike":749,"call":750,"put":761,"callItm":70,"putItm":34,"isAtm":70},125,{"contract_symbol":751,"symbol":751,"bid":523,"ask":752,"last":753,"change":754,"changePercent":9,"volume":41,"openInterest":176,"open_interest":176,"iv":755,"implied_volatility":755,"delta":756,"gamma":757,"theta":758,"vega":759,"rho":760,"in_the_money":70},"BIB   261016C00125000",0.8,0.33,-0.85,0.4838,0.093163,0.01602,-0.061883,0.035812,0.003754,{"contract_symbol":762,"symbol":762,"bid":763,"ask":764,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":765,"implied_volatility":765,"delta":766,"gamma":767,"theta":768,"vega":769,"rho":770,"in_the_money":34},"BIB   261016P00125000",13.5,17.3,0.3839,-0.954231,0.011643,-0.028324,0.020655,-0.046041,{"strike":772,"call":773,"put":783,"callItm":70,"putItm":34,"isAtm":70},126,{"contract_symbol":774,"symbol":774,"bid":19,"ask":775,"last":776,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":777,"implied_volatility":777,"delta":778,"gamma":779,"theta":780,"vega":781,"rho":782,"in_the_money":70},"BIB   261016C00126000",1.9,1.35,0.5036,0.089064,0.014885,-0.062304,0.034637,0.003584,{"contract_symbol":784,"symbol":784,"bid":785,"ask":786,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":787,"implied_volatility":787,"delta":788,"gamma":789,"theta":790,"vega":791,"rho":792,"in_the_money":34},"BIB   261016P00126000",14.8,17.8,0.308,-0.987846,0.00477,-0.007468,0.006789,-0.047791,{"strike":794,"call":795,"put":804,"callItm":70,"putItm":34,"isAtm":70},127,{"contract_symbol":796,"symbol":796,"bid":19,"ask":207,"last":797,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":798,"implied_volatility":798,"delta":799,"gamma":800,"theta":801,"vega":802,"rho":803,"in_the_money":70},"BIB   261016C00127000",1.26,0.5229,0.085296,0.013879,-0.062639,0.033537,0.003428,{"contract_symbol":805,"symbol":805,"bid":806,"ask":807,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":808,"implied_volatility":808,"delta":809,"gamma":810,"theta":811,"vega":812,"rho":813,"in_the_money":34},"BIB   261016P00127000",15.4,18.8,0.1859,-0.999966,0.000036,-0.000021,0.000031,-0.048674,{"strike":815,"call":816,"put":823,"callItm":70,"putItm":34,"isAtm":70},128,{"contract_symbol":817,"symbol":817,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":798,"implied_volatility":798,"delta":818,"gamma":819,"theta":820,"vega":821,"rho":822,"in_the_money":70},"BIB   261016C00128000",0.07396,0.01246,-0.056231,0.030106,0.002976,{"contract_symbol":824,"symbol":824,"bid":825,"ask":826,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":808,"implied_volatility":808,"delta":827,"gamma":828,"theta":829,"vega":830,"rho":831,"in_the_money":34},"BIB   261016P00128000",16.4,19.9,-0.999986,0.000015,-0.000009,0.000013,-0.049058,{"strike":833,"call":834,"put":842,"callItm":70,"putItm":34,"isAtm":70},129,{"contract_symbol":835,"symbol":835,"bid":19,"ask":207,"last":836,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":798,"implied_volatility":798,"delta":837,"gamma":838,"theta":839,"vega":840,"rho":841,"in_the_money":70},"BIB   261016C00129000",1.23,0.063888,0.01113,-0.050229,0.026892,0.002573,{"contract_symbol":843,"symbol":843,"bid":844,"ask":845,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":808,"implied_volatility":808,"delta":846,"gamma":847,"theta":848,"vega":849,"rho":850,"in_the_money":34},"BIB   261016P00129000",17.4,21.3,-0.999995,0.000006,-0.000003,0.000005,-0.049442,{"strike":852,"call":853,"put":861,"callItm":70,"putItm":34,"isAtm":70},130,{"contract_symbol":854,"symbol":854,"bid":19,"ask":207,"last":855,"change":19,"changePercent":9,"volume":19,"openInterest":41,"open_interest":41,"iv":798,"implied_volatility":798,"delta":856,"gamma":857,"theta":858,"vega":859,"rho":860,"in_the_money":70},"BIB   261016C00130000",1.15,0.054981,0.009894,-0.044651,0.023906,0.002217,{"contract_symbol":862,"symbol":862,"bid":863,"ask":864,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":808,"implied_volatility":808,"delta":865,"gamma":866,"theta":867,"vega":866,"rho":868,"in_the_money":34},"BIB   261016P00130000",18.4,22.3,-0.999998,0.000002,-0.000001,-0.049825,{"strike":870,"call":871,"put":878,"callItm":70,"putItm":34,"isAtm":70},131,{"contract_symbol":872,"symbol":872,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":798,"implied_volatility":798,"delta":873,"gamma":874,"theta":875,"vega":876,"rho":877,"in_the_money":70},"BIB   261016C00131000",0.047143,0.008753,-0.039505,0.021151,0.001903,{"contract_symbol":879,"symbol":879,"bid":880,"ask":881,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":808,"implied_volatility":808,"delta":882,"gamma":883,"theta":19,"vega":883,"rho":884,"in_the_money":34},"BIB   261016P00131000",19.4,23.3,-0.999999,0.000001,-0.050209,{"strike":886,"call":887,"put":894,"callItm":70,"putItm":34,"isAtm":70},132,{"contract_symbol":888,"symbol":888,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":798,"implied_volatility":798,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":893,"in_the_money":70},"BIB   261016C00132000",0.040276,0.007709,-0.034792,0.018627,0.001627,{"contract_symbol":895,"symbol":895,"bid":896,"ask":897,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":808,"implied_volatility":808,"delta":898,"gamma":19,"theta":19,"vega":19,"rho":899,"in_the_money":34},"BIB   261016P00132000",20.3,24.3,-1,-0.050592,{"strike":901,"call":902,"put":909,"callItm":70,"putItm":34,"isAtm":70},133,{"contract_symbol":903,"symbol":903,"bid":19,"ask":207,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":798,"implied_volatility":798,"delta":904,"gamma":905,"theta":906,"vega":907,"rho":908,"in_the_money":70},"BIB   261016C00133000",0.034287,0.006759,-0.030503,0.016331,0.001387,{"contract_symbol":910,"symbol":910,"bid":911,"ask":912,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":808,"implied_volatility":808,"delta":898,"gamma":19,"theta":19,"vega":19,"rho":913,"in_the_money":34},"BIB   261016P00133000",22,25.3,-0.050975,{"strike":915,"call":916,"put":924,"callItm":70,"putItm":34,"isAtm":70},135,{"contract_symbol":917,"symbol":917,"bid":19,"ask":918,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":798,"implied_volatility":798,"delta":919,"gamma":920,"theta":921,"vega":922,"rho":923,"in_the_money":70},"BIB   261016C00135000",0.95,0.024591,0.005128,-0.023143,0.012391,0.000996,{"contract_symbol":925,"symbol":925,"bid":926,"ask":927,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":808,"implied_volatility":808,"delta":898,"gamma":19,"theta":19,"vega":19,"rho":928,"in_the_money":34},"BIB   261016P00135000",23.2,26.7,-0.051742,{"strike":186,"call":930,"put":937,"callItm":70,"putItm":34,"isAtm":70},{"contract_symbol":931,"symbol":931,"bid":19,"ask":918,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":798,"implied_volatility":798,"delta":932,"gamma":933,"theta":934,"vega":935,"rho":936,"in_the_money":70},"BIB   261016C00140000",0.01011,0.002394,-0.010803,0.005784,0.000411,{"contract_symbol":938,"symbol":938,"bid":939,"ask":940,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":808,"implied_volatility":808,"delta":898,"gamma":19,"theta":19,"vega":19,"rho":941,"in_the_money":34},"BIB   261016P00140000",28.5,32.3,-0.053658,{"strike":943,"call":944,"put":951,"callItm":70,"putItm":34,"isAtm":70},145,{"contract_symbol":945,"symbol":945,"bid":19,"ask":918,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":798,"implied_volatility":798,"delta":946,"gamma":947,"theta":948,"vega":949,"rho":950,"in_the_money":70},"BIB   261016C00145000",0.003849,0.001018,-0.004595,0.00246,0.000157,{"contract_symbol":952,"symbol":952,"bid":953,"ask":954,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":808,"implied_volatility":808,"delta":898,"gamma":19,"theta":19,"vega":19,"rho":955,"in_the_money":34},"BIB   261016P00145000",33.3,36.9,-0.055574,{"strike":957,"call":958,"put":965,"callItm":70,"putItm":34,"isAtm":70},150,{"contract_symbol":959,"symbol":959,"bid":19,"ask":918,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":798,"implied_volatility":798,"delta":960,"gamma":961,"theta":962,"vega":963,"rho":964,"in_the_money":70},"BIB   261016C00150000",0.001367,0.000399,-0.0018,0.000964,0.000056,{"contract_symbol":966,"symbol":966,"bid":967,"ask":968,"last":9,"change":9,"changePercent":9,"volume":19,"openInterest":19,"open_interest":19,"iv":808,"implied_volatility":808,"delta":898,"gamma":19,"theta":19,"vega":19,"rho":969,"in_the_money":34},"BIB   261016P00150000",38.4,42.3,-0.057491,"2026-10-03T00:43:21.239659+00:00"]