[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BJRI":3,"homepage-market-summary":31,"stock-options-BJRI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BJRI","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},"BJ's Restaurants, Inc.","Nasdaq",null,"RETAIL-EATING PLACES","BJ's Restaurants Inc is involved in the business of owning and operating restaurants. The company operates in a single operating segment that is full-service company-owned restaurants. It has geographic presence only in the United States of America.","22,000","Huntington Beach, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},61.93,59.55,62.24,59.16,59.25,2.68,4.52,484713.282026,13113,61.5037,74.6,28.46,436858.742409255,72.5,7542,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"status":174,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":175,"days_to_expiration":178,"iv_index":180,"expiration_iv":180,"kpis":181,"expirations":184,"strikes":198,"updated_at":686,"task_id":9},"SUCCESS",{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},"2026-10-16","Regular",14,"261016",0.5,{"total_volume":47,"total_open_interest":182,"put_call_ratio":183,"implied_volatility":180},298,0,[185,186,190,194],{"date":176,"label":176,"type":177,"days_to_expiration":178,"dte":178,"compact":179,"implied_volatility":9},{"date":187,"label":187,"type":177,"days_to_expiration":188,"dte":188,"compact":189,"implied_volatility":9},"2026-11-20",49,"261120",{"date":191,"label":191,"type":177,"days_to_expiration":192,"dte":192,"compact":193,"implied_volatility":9},"2027-01-15",105,"270115",{"date":195,"label":195,"type":177,"days_to_expiration":196,"dte":196,"compact":197,"implied_volatility":9},"2027-04-16",196,"270416",[199,212,222,232,241,252,262,275,287,302,318,334,352,367,387,406,428,452,473,499,524,543,565,583,602,620,639,658,673],{"strike":200,"call":201,"put":208,"callItm":40,"putItm":14,"isAtm":14},17.5,{"contract_symbol":202,"symbol":202,"bid":203,"ask":204,"last":205,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":207,"in_the_money":40},"BJRI  261016C00017500",42.3,46.1,44.35,0.2427,0.006712,{"contract_symbol":209,"symbol":209,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"BJRI  261016P00017500",2.15,0.7164,{"strike":213,"call":214,"put":220,"callItm":40,"putItm":14,"isAtm":14},20,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":218,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":219,"in_the_money":40},"BJRI  261016C00020000",39.8,43.6,41.85,0.007671,{"contract_symbol":221,"symbol":221,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"BJRI  261016P00020000",{"strike":223,"call":224,"put":230,"callItm":40,"putItm":14,"isAtm":14},22.5,{"contract_symbol":225,"symbol":225,"bid":226,"ask":227,"last":228,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":206,"implied_volatility":206,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":229,"in_the_money":40},"BJRI  261016C00022500",37.3,41.2,45.8,0.00863,{"contract_symbol":231,"symbol":231,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"BJRI  261016P00022500",{"strike":67,"call":233,"put":238,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":234,"symbol":234,"bid":235,"ask":236,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":237,"in_the_money":40},"BJRI  261016C00025000",34.8,38.6,0.009588,{"contract_symbol":239,"symbol":239,"bid":183,"ask":240,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"BJRI  261016P00025000",0.75,{"strike":242,"call":243,"put":250,"callItm":40,"putItm":14,"isAtm":14},27.5,{"contract_symbol":244,"symbol":244,"bid":245,"ask":246,"last":247,"change":183,"changePercent":9,"volume":183,"openInterest":248,"open_interest":248,"iv":206,"implied_volatility":206,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":249,"in_the_money":40},"BJRI  261016C00027500",32.4,36.2,12.15,2,0.010547,{"contract_symbol":251,"symbol":251,"bid":183,"ask":240,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"BJRI  261016P00027500",{"strike":253,"call":254,"put":259,"callItm":40,"putItm":14,"isAtm":14},30,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":258,"in_the_money":40},"BJRI  261016C00030000",29.8,33.7,0.011506,{"contract_symbol":260,"symbol":260,"bid":183,"ask":210,"last":261,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":211,"implied_volatility":211,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"BJRI  261016P00030000",1.95,{"strike":263,"call":264,"put":269,"callItm":40,"putItm":14,"isAtm":14},32.5,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":206,"implied_volatility":206,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":268,"in_the_money":40},"BJRI  261016C00032500",27.3,31.1,0.012465,{"contract_symbol":270,"symbol":270,"bid":183,"ask":47,"last":271,"change":183,"changePercent":9,"volume":183,"openInterest":272,"open_interest":272,"iv":211,"implied_volatility":211,"delta":273,"gamma":274,"theta":273,"vega":274,"rho":183,"in_the_money":14},"BJRI  261016P00032500",0.1,37,-0.000002,0.000001,{"strike":276,"call":277,"put":282,"callItm":40,"putItm":14,"isAtm":14},35,{"contract_symbol":278,"symbol":278,"bid":67,"ask":279,"last":280,"change":183,"changePercent":9,"volume":183,"openInterest":248,"open_interest":248,"iv":206,"implied_volatility":206,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":281,"in_the_money":40},"BJRI  261016C00035000",28.7,25.7,0.013424,{"contract_symbol":283,"symbol":283,"bid":183,"ask":240,"last":180,"change":183,"changePercent":9,"volume":183,"openInterest":248,"open_interest":248,"iv":211,"implied_volatility":211,"delta":284,"gamma":285,"theta":286,"vega":285,"rho":183,"in_the_money":14},"BJRI  261016P00035000",-0.000018,0.000009,-0.000024,{"strike":288,"call":289,"put":294,"callItm":40,"putItm":14,"isAtm":14},37.5,{"contract_symbol":290,"symbol":290,"bid":291,"ask":292,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":293,"in_the_money":40},"BJRI  261016C00037500",22.7,26.1,0.014383,{"contract_symbol":295,"symbol":295,"bid":183,"ask":240,"last":296,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":211,"implied_volatility":211,"delta":297,"gamma":298,"theta":299,"vega":300,"rho":301,"in_the_money":14},"BJRI  261016P00037500",1.1,-0.000133,0.00006,-0.000161,0.000063,-0.000003,{"strike":303,"call":304,"put":311,"callItm":40,"putItm":14,"isAtm":14},40,{"contract_symbol":305,"symbol":305,"bid":306,"ask":307,"last":308,"change":183,"changePercent":9,"volume":183,"openInterest":309,"open_interest":309,"iv":206,"implied_volatility":206,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":310,"in_the_money":40},"BJRI  261016C00040000",20.4,23.7,9.48,4,0.015341,{"contract_symbol":312,"symbol":312,"bid":183,"ask":240,"last":313,"change":183,"changePercent":9,"volume":183,"openInterest":248,"open_interest":248,"iv":211,"implied_volatility":211,"delta":314,"gamma":315,"theta":316,"vega":317,"rho":284,"in_the_money":14},"BJRI  261016P00040000",0.26,-0.000722,0.000287,-0.000774,0.000303,{"strike":319,"call":320,"put":326,"callItm":40,"putItm":14,"isAtm":14},42.5,{"contract_symbol":321,"symbol":321,"bid":200,"ask":322,"last":323,"change":183,"changePercent":9,"volume":183,"openInterest":324,"open_interest":324,"iv":206,"implied_volatility":206,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":325,"in_the_money":40},"BJRI  261016C00042500",21,22.22,8,0.0163,{"contract_symbol":327,"symbol":327,"bid":183,"ask":240,"last":328,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":211,"implied_volatility":211,"delta":329,"gamma":330,"theta":331,"vega":332,"rho":333,"in_the_money":14},"BJRI  261016P00042500",1.45,-0.002946,0.001036,-0.002792,0.001092,-0.000073,{"strike":335,"call":336,"put":342,"callItm":40,"putItm":14,"isAtm":14},45,{"contract_symbol":337,"symbol":337,"bid":338,"ask":339,"last":340,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":206,"implied_volatility":206,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":341,"in_the_money":40},"BJRI  261016C00045000",15,18.6,16.2,0.017259,{"contract_symbol":343,"symbol":343,"bid":183,"ask":344,"last":345,"change":183,"changePercent":9,"volume":183,"openInterest":346,"open_interest":346,"iv":211,"implied_volatility":211,"delta":347,"gamma":348,"theta":349,"vega":350,"rho":351,"in_the_money":14},"BJRI  261016P00045000",0.95,1.6,3,-0.009481,0.002928,-0.007889,0.003085,-0.000236,{"strike":353,"call":354,"put":360,"callItm":40,"putItm":14,"isAtm":14},47.5,{"contract_symbol":355,"symbol":355,"bid":356,"ask":357,"last":358,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":206,"implied_volatility":206,"delta":47,"gamma":183,"theta":183,"vega":183,"rho":359,"in_the_money":40},"BJRI  261016C00047500",13.2,15.8,8.4,0.018218,{"contract_symbol":361,"symbol":361,"bid":183,"ask":240,"last":47,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":211,"implied_volatility":211,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"BJRI  261016P00047500",-0.024944,0.006714,-0.018092,0.007075,-0.000625,{"strike":368,"call":369,"put":378,"callItm":40,"putItm":14,"isAtm":14},50,{"contract_symbol":370,"symbol":370,"bid":371,"ask":178,"last":372,"change":183,"changePercent":9,"volume":183,"openInterest":373,"open_interest":373,"iv":206,"implied_volatility":206,"delta":374,"gamma":375,"theta":273,"vega":376,"rho":377,"in_the_money":40},"BJRI  261016C00050000",10.5,12.2,144,0.999997,0.000005,0.000002,0.019177,{"contract_symbol":379,"symbol":379,"bid":183,"ask":240,"last":380,"change":183,"changePercent":9,"volume":183,"openInterest":381,"open_interest":381,"iv":211,"implied_volatility":211,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"BJRI  261016P00050000",0.62,12,-0.05532,0.012862,-0.034658,0.013554,-0.001397,{"strike":388,"call":389,"put":397,"callItm":40,"putItm":14,"isAtm":14},52.5,{"contract_symbol":390,"symbol":390,"bid":324,"ask":391,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":206,"implied_volatility":206,"delta":392,"gamma":393,"theta":394,"vega":395,"rho":396,"in_the_money":40},"BJRI  261016C00052500",10.9,0.999766,0.000298,-0.000092,0.000106,0.02013,{"contract_symbol":398,"symbol":398,"bid":183,"ask":399,"last":400,"change":183,"changePercent":9,"volume":183,"openInterest":381,"open_interest":381,"iv":211,"implied_volatility":211,"delta":401,"gamma":402,"theta":403,"vega":404,"rho":405,"in_the_money":14},"BJRI  261016P00052500",1.9,0.97,-0.106095,0.021085,-0.056817,0.02222,-0.0027,{"strike":407,"call":408,"put":418,"callItm":40,"putItm":14,"isAtm":14},55,{"contract_symbol":409,"symbol":409,"bid":410,"ask":358,"last":411,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":412,"implied_volatility":412,"delta":413,"gamma":414,"theta":415,"vega":416,"rho":417,"in_the_money":40},"BJRI  261016C00055000",5.8,15.3,0.3707,0.952631,0.021969,-0.015851,0.01198,0.019935,{"contract_symbol":419,"symbol":419,"bid":183,"ask":420,"last":421,"change":183,"changePercent":9,"volume":183,"openInterest":346,"open_interest":346,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"BJRI  261016P00055000",2.35,0.87,0.6359,-0.155006,0.030898,-0.065597,0.028901,-0.003935,{"strike":429,"call":430,"put":440,"callItm":40,"putItm":14,"isAtm":14},57.5,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":434,"implied_volatility":434,"delta":435,"gamma":436,"theta":437,"vega":438,"rho":439,"in_the_money":40},"BJRI  261016C00057500",3.8,6.6,0.446,0.814164,0.049481,-0.051685,0.032465,0.017419,{"contract_symbol":441,"symbol":441,"bid":442,"ask":443,"last":444,"change":183,"changePercent":9,"volume":183,"openInterest":445,"open_interest":445,"iv":446,"implied_volatility":446,"delta":447,"gamma":448,"theta":449,"vega":450,"rho":451,"in_the_money":14},"BJRI  261016P00057500",0.3,2.9,1.75,9,0.5347,-0.223277,0.046048,-0.069115,0.036216,-0.00564,{"strike":453,"call":454,"put":464,"callItm":40,"putItm":14,"isAtm":40},60,{"contract_symbol":455,"symbol":455,"bid":248,"ask":456,"last":457,"change":183,"changePercent":9,"volume":183,"openInterest":346,"open_interest":346,"iv":458,"implied_volatility":458,"delta":459,"gamma":460,"theta":461,"vega":462,"rho":463,"in_the_money":40},"BJRI  261016C00060000",4.5,2.67,0.4481,0.65714,0.067639,-0.0713,0.044581,0.014368,{"contract_symbol":465,"symbol":465,"bid":240,"ask":248,"last":466,"change":183,"changePercent":9,"volume":183,"openInterest":324,"open_interest":324,"iv":467,"implied_volatility":467,"delta":468,"gamma":469,"theta":470,"vega":471,"rho":472,"in_the_money":14},"BJRI  261016P00060000",2.71,0.4799,-0.350547,0.063671,-0.076998,0.044949,-0.008882,{"strike":474,"call":475,"put":488,"callItm":14,"putItm":40,"isAtm":40},62.5,{"contract_symbol":476,"symbol":476,"bid":477,"ask":478,"last":479,"change":480,"changePercent":9,"volume":47,"openInterest":481,"open_interest":481,"iv":482,"implied_volatility":482,"delta":483,"gamma":484,"theta":485,"vega":486,"rho":487,"in_the_money":14},"BJRI  261016C00062500",0.85,2.5,1.7,0.6,6,0.397,0.46853,0.082597,-0.068349,0.048235,0.010493,{"contract_symbol":489,"symbol":489,"bid":490,"ask":491,"last":492,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":493,"implied_volatility":493,"delta":494,"gamma":495,"theta":496,"vega":497,"rho":498,"in_the_money":40},"BJRI  261016P00062500",2.1,3.9,3.5,0.5543,-0.512019,0.059319,-0.095679,0.048363,-0.013307,{"strike":500,"call":501,"put":512,"callItm":14,"putItm":40,"isAtm":14},65,{"contract_symbol":502,"symbol":502,"bid":183,"ask":503,"last":504,"change":183,"changePercent":9,"volume":183,"openInterest":505,"open_interest":505,"iv":506,"implied_volatility":506,"delta":507,"gamma":508,"theta":509,"vega":510,"rho":511,"in_the_money":14},"BJRI  261016C00065000",2.8,2.08,7,0.3594,0.257141,0.073987,-0.050179,0.039116,0.005858,{"contract_symbol":513,"symbol":513,"bid":514,"ask":515,"last":516,"change":183,"changePercent":9,"volume":183,"openInterest":517,"open_interest":517,"iv":518,"implied_volatility":518,"delta":519,"gamma":520,"theta":521,"vega":522,"rho":523,"in_the_money":40},"BJRI  261016P00065000",3.6,5.4,5.6,5,0.5615,-0.649883,0.054397,-0.090044,0.044929,-0.017194,{"strike":525,"call":526,"put":534,"callItm":14,"putItm":40,"isAtm":14},67.5,{"contract_symbol":527,"symbol":527,"bid":183,"ask":210,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":528,"implied_volatility":528,"delta":529,"gamma":530,"theta":531,"vega":532,"rho":533,"in_the_money":14},"BJRI  261016C00067500",0.4208,0.15773,0.047229,-0.04391,0.029235,0.00359,{"contract_symbol":535,"symbol":535,"bid":516,"ask":536,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":537,"implied_volatility":537,"delta":538,"gamma":539,"theta":540,"vega":541,"rho":542,"in_the_money":40},"BJRI  261016P00067500",7.9,0.6343,-0.736039,0.042491,-0.089761,0.039646,-0.020064,{"strike":544,"call":545,"put":555,"callItm":14,"putItm":40,"isAtm":14},70,{"contract_symbol":546,"symbol":546,"bid":183,"ask":547,"last":548,"change":183,"changePercent":9,"volume":183,"openInterest":549,"open_interest":549,"iv":528,"implied_volatility":528,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":14},"BJRI  261016C00070000",0.7,7.26,10,0.074211,0.027513,-0.02558,0.01703,0.0017,{"contract_symbol":556,"symbol":556,"bid":557,"ask":558,"last":559,"change":183,"changePercent":9,"volume":183,"openInterest":346,"open_interest":346,"iv":537,"implied_volatility":537,"delta":560,"gamma":561,"theta":562,"vega":563,"rho":564,"in_the_money":40},"BJRI  261016P00070000",7.8,10.2,8.9,-0.822242,0.03384,-0.071486,0.031575,-0.022893,{"strike":29,"call":566,"put":575,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":567,"symbol":567,"bid":183,"ask":568,"last":569,"change":183,"changePercent":9,"volume":183,"openInterest":248,"open_interest":248,"iv":528,"implied_volatility":528,"delta":570,"gamma":571,"theta":572,"vega":573,"rho":574,"in_the_money":14},"BJRI  261016C00072500",0.8,3.4,0.030677,0.013581,-0.012626,0.008406,0.000706,{"contract_symbol":576,"symbol":576,"bid":549,"ask":577,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":537,"implied_volatility":537,"delta":578,"gamma":579,"theta":580,"vega":581,"rho":582,"in_the_money":40},"BJRI  261016P00072500",12.6,-0.886174,0.025047,-0.052911,0.02337,-0.025258,{"strike":584,"call":585,"put":592,"callItm":14,"putItm":40,"isAtm":14},75,{"contract_symbol":586,"symbol":586,"bid":183,"ask":240,"last":479,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":528,"implied_volatility":528,"delta":587,"gamma":588,"theta":589,"vega":590,"rho":591,"in_the_money":14},"BJRI  261016C00075000",0.011236,0.00578,-0.005374,0.003578,0.00026,{"contract_symbol":593,"symbol":593,"bid":594,"ask":595,"last":596,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":537,"implied_volatility":537,"delta":597,"gamma":598,"theta":599,"vega":600,"rho":601,"in_the_money":40},"BJRI  261016P00075000",12.3,15.1,11.8,-0.930475,0.017362,-0.036676,0.016199,-0.0272,{"strike":603,"call":604,"put":611,"callItm":14,"putItm":40,"isAtm":14},77.5,{"contract_symbol":605,"symbol":605,"bid":183,"ask":240,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":528,"implied_volatility":528,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"BJRI  261016C00077500",0.003679,0.002154,-0.002002,0.001333,0.000085,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":537,"implied_volatility":537,"delta":615,"gamma":616,"theta":617,"vega":618,"rho":619,"in_the_money":40},"BJRI  261016P00077500",14.9,17.6,-0.959359,0.011347,-0.02397,0.010587,-0.028805,{"strike":621,"call":622,"put":630,"callItm":14,"putItm":40,"isAtm":14},80,{"contract_symbol":623,"symbol":623,"bid":183,"ask":240,"last":624,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":528,"implied_volatility":528,"delta":625,"gamma":626,"theta":627,"vega":628,"rho":629,"in_the_money":14},"BJRI  261016C00080000",2.7,0.001087,0.000712,-0.000662,0.000441,0.000025,{"contract_symbol":631,"symbol":631,"bid":632,"ask":633,"last":356,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":537,"implied_volatility":537,"delta":634,"gamma":635,"theta":636,"vega":637,"rho":638,"in_the_money":40},"BJRI  261016P00080000",17,20.2,-0.977189,0.007034,-0.014859,0.006563,-0.030165,{"strike":640,"call":641,"put":648,"callItm":14,"putItm":40,"isAtm":14},85,{"contract_symbol":642,"symbol":642,"bid":183,"ask":240,"last":643,"change":183,"changePercent":9,"volume":183,"openInterest":248,"open_interest":248,"iv":528,"implied_volatility":528,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":376,"in_the_money":14},"BJRI  261016C00085000",1.4,0.000072,0.000057,-0.000053,0.000035,{"contract_symbol":649,"symbol":649,"bid":650,"ask":651,"last":652,"change":183,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":537,"implied_volatility":537,"delta":653,"gamma":654,"theta":655,"vega":656,"rho":657,"in_the_money":40},"BJRI  261016P00085000",22.1,25.1,17.3,-0.993557,0.002354,-0.004973,0.002196,-0.032453,{"strike":659,"call":660,"put":664,"callItm":14,"putItm":40,"isAtm":14},90,{"contract_symbol":661,"symbol":661,"bid":183,"ask":240,"last":662,"change":183,"changePercent":9,"volume":183,"openInterest":47,"open_interest":47,"iv":528,"implied_volatility":528,"delta":663,"gamma":663,"theta":301,"vega":376,"rho":183,"in_the_money":14},"BJRI  261016C00090000",1.05,0.000003,{"contract_symbol":665,"symbol":665,"bid":666,"ask":667,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":537,"implied_volatility":537,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":40},"BJRI  261016P00090000",27.2,30.1,-0.998396,0.000674,-0.001425,0.000629,-0.034481,{"strike":674,"call":675,"put":677,"callItm":14,"putItm":40,"isAtm":14},95,{"contract_symbol":676,"symbol":676,"bid":183,"ask":240,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":528,"implied_volatility":528,"delta":183,"gamma":183,"theta":183,"vega":183,"rho":183,"in_the_money":14},"BJRI  261016C00095000",{"contract_symbol":678,"symbol":678,"bid":679,"ask":680,"last":9,"change":9,"changePercent":9,"volume":183,"openInterest":183,"open_interest":183,"iv":537,"implied_volatility":537,"delta":681,"gamma":682,"theta":683,"vega":684,"rho":685,"in_the_money":40},"BJRI  261016P00095000",32.1,35.1,-0.999641,0.00017,-0.000359,0.000159,-0.036428,"2026-10-02T22:47:45.795841+00:00"]